NEPI Rockcastle N.V. (FRA:0A3)
Germany · Delayed Price · Currency is EUR 6.96
-0.36 (-4.92%)
At close: Dec 30, 2025
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.64 | 6.84 | 6.64 | 6.82 | 6.82 | - | - |
| Jan 8, 2026 | 6.78 | 6.96 | 6.78 | 6.82 | 6.82 | -0.58% | - |
| Jan 7, 2026 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 0.88% | - |
| Jan 6, 2026 | 6.48 | 6.80 | 6.48 | 6.80 | 6.80 | 2.10% | - |
| Jan 5, 2026 | 6.46 | 6.66 | 6.46 | 6.66 | 6.66 | - | - |
| Jan 2, 2026 | 6.48 | 6.74 | 6.48 | 6.66 | 6.66 | -4.31% | - |
| Dec 30, 2025 | 6.78 | 6.96 | 6.66 | 6.96 | 6.96 | -4.92% | 445 |
| Dec 29, 2025 | 6.52 | 7.32 | 6.52 | 7.32 | 7.32 | 10.91% | 1,174 |
| Dec 23, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | - |
| Dec 22, 2025 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | -0.31% | - |
| Dec 19, 2025 | 6.36 | 6.54 | 6.36 | 6.52 | 6.52 | - | - |
| Dec 18, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -20.49% | - |
| Dec 17, 2025 | 6.30 | 8.20 | 6.30 | 8.20 | 8.20 | 28.12% | 50 |
| Dec 16, 2025 | 6.22 | 6.42 | 6.22 | 6.40 | 6.40 | - | - |
| Dec 15, 2025 | 6.22 | 6.40 | 6.22 | 6.40 | 6.40 | -4.19% | - |
| Dec 12, 2025 | 6.24 | 6.68 | 6.24 | 6.68 | 6.68 | 4.37% | 855 |
| Dec 11, 2025 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | - | - |
| Dec 10, 2025 | 6.16 | 6.40 | 6.16 | 6.40 | 6.40 | 0.95% | - |
| Dec 9, 2025 | 6.22 | 6.40 | 6.22 | 6.34 | 6.34 | -0.94% | - |
| Dec 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.84% | - |
| Dec 5, 2025 | 6.34 | 6.52 | 6.34 | 6.52 | 6.52 | - | - |
| Dec 4, 2025 | 6.34 | 6.52 | 6.34 | 6.52 | 6.52 | - | - |
| Dec 3, 2025 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | 0.62% | - |
| Dec 2, 2025 | 6.48 | 6.56 | 6.48 | 6.48 | 6.48 | -1.22% | - |
| Dec 1, 2025 | 6.38 | 6.56 | 6.38 | 6.56 | 6.56 | -0.61% | - |
| Nov 28, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 0.61% | - |
| Nov 27, 2025 | 6.48 | 6.56 | 6.48 | 6.56 | 6.56 | -1.20% | - |
| Nov 26, 2025 | 6.30 | 6.64 | 6.30 | 6.64 | 6.64 | 2.47% | - |
| Nov 25, 2025 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | -0.92% | - |
| Nov 24, 2025 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 1.87% | - |
| Nov 21, 2025 | 6.94 | 6.94 | 6.42 | 6.42 | 6.42 | -2.13% | - |
| Nov 20, 2025 | 7.04 | 7.04 | 6.56 | 6.56 | 6.56 | 0.61% | - |
| Nov 19, 2025 | 7.04 | 7.04 | 6.52 | 6.52 | 6.52 | -1.51% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| Nov 17, 2025 | 6.88 | 6.88 | 6.42 | 6.58 | 6.58 | 2.81% | - |
| Nov 14, 2025 | 7.10 | 7.10 | 6.40 | 6.40 | 6.40 | -2.74% | - |
| Nov 13, 2025 | 6.84 | 6.84 | 6.42 | 6.58 | 6.58 | 1.54% | - |
| Nov 12, 2025 | 6.92 | 6.92 | 6.40 | 6.48 | 6.48 | - | - |
| Nov 11, 2025 | 6.74 | 6.74 | 6.34 | 6.48 | 6.48 | 0.93% | - |
| Nov 10, 2025 | 6.66 | 6.66 | 6.26 | 6.42 | 6.42 | 1.90% | - |
| Nov 7, 2025 | 6.66 | 6.66 | 6.24 | 6.30 | 6.30 | - | - |
| Nov 6, 2025 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.26 | 6.30 | 6.30 | - | - |
| Nov 4, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 0.64% | - |
| Nov 3, 2025 | 6.74 | 6.74 | 6.26 | 6.26 | 6.26 | -0.63% | - |
| Oct 31, 2025 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 30, 2025 | 6.74 | 6.74 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 29, 2025 | 6.66 | 6.66 | 6.30 | 6.40 | 6.40 | 1.59% | - |
| Oct 28, 2025 | 6.54 | 6.54 | 6.22 | 6.30 | 6.30 | -10.00% | - |
| Oct 27, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 11.11% | 175 |