NEPI Rockcastle N.V. (FRA:0A3)
Germany · Delayed Price · Currency is EUR 8.00
+0.02 (0.25%)
Last updated: Aug 19, 2026, 3:25 PM CET
FRA:0A3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | - | -0.25% | - |
| Aug 18, 2026 | 8.00 | 8.26 | 7.98 | 7.98 | 7.98 | -0.25% | 377 |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Aug 14, 2026 | 8.10 | 8.10 | 7.98 | 7.98 | 7.98 | -1.48% | - |
| Aug 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 12, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | 0.75% | - |
| Aug 11, 2026 | 7.80 | 8.04 | 7.80 | 8.04 | 8.04 | 0.50% | - |
| Aug 10, 2026 | 8.26 | 8.26 | 8.00 | 8.00 | 8.00 | -0.50% | 100 |
| Aug 7, 2026 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 0.25% | - |
| Aug 6, 2026 | 7.90 | 8.02 | 7.90 | 8.02 | 8.02 | 1.01% | - |
| Aug 5, 2026 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 0.25% | - |
| Aug 4, 2026 | 7.82 | 7.92 | 7.82 | 7.92 | 7.92 | - | - |
| Aug 3, 2026 | 7.66 | 7.92 | 7.66 | 7.92 | 7.92 | 1.54% | - |
| Jul 31, 2026 | 7.56 | 7.80 | 7.56 | 7.80 | 7.80 | 0.26% | - |
| Jul 30, 2026 | 7.56 | 7.78 | 7.56 | 7.78 | 7.78 | 0.26% | - |
| Jul 29, 2026 | 7.56 | 7.76 | 7.56 | 7.76 | 7.76 | -0.51% | - |
| Jul 28, 2026 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | 0.52% | - |
| Jul 27, 2026 | 7.66 | 7.76 | 7.66 | 7.76 | 7.76 | 0.52% | - |
| Jul 24, 2026 | 7.56 | 7.72 | 7.56 | 7.72 | 7.72 | -0.52% | - |
| Jul 23, 2026 | 7.78 | 7.84 | 7.76 | 7.76 | 7.76 | -1.27% | - |
| Jul 22, 2026 | 7.58 | 7.86 | 7.58 | 7.86 | 7.86 | - | - |
| Jul 21, 2026 | 7.58 | 7.86 | 7.58 | 7.86 | 7.86 | 0.51% | - |
| Jul 20, 2026 | 7.62 | 7.82 | 7.62 | 7.82 | 7.82 | - | - |
| Jul 17, 2026 | 7.72 | 7.82 | 7.72 | 7.82 | 7.82 | -0.51% | - |
| Jul 16, 2026 | 7.78 | 7.86 | 7.78 | 7.86 | 7.86 | 0.51% | - |
| Jul 15, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.82 | 0.26% | - |
| Jul 14, 2026 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | - | - |
| Jul 13, 2026 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | -0.76% | - |
| Jul 10, 2026 | 7.70 | 7.86 | 7.70 | 7.86 | 7.86 | 1.81% | - |
| Jul 9, 2026 | 7.84 | 7.84 | 7.72 | 7.72 | 7.72 | - | - |
| Jul 8, 2026 | 7.74 | 7.80 | 7.72 | 7.72 | 7.72 | -1.78% | - |
| Jul 7, 2026 | 7.90 | 7.90 | 7.84 | 7.86 | 7.86 | 0.26% | - |
| Jul 6, 2026 | 7.76 | 7.96 | 7.76 | 7.84 | 7.84 | 0.51% | - |
| Jul 3, 2026 | 8.16 | 8.16 | 7.80 | 7.80 | 7.80 | - | 154 |
| Jul 2, 2026 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | 0.52% | - |
| Jul 1, 2026 | 7.74 | 7.84 | 7.74 | 7.76 | 7.76 | - | 1,032 |
| Jun 30, 2026 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | -0.51% | - |
| Jun 29, 2026 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | 0.52% | - |
| Jun 26, 2026 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | -0.51% | - |
| Jun 25, 2026 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | 1.83% | - |
| Jun 24, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | - | - |
| Jun 23, 2026 | 7.72 | 7.72 | 7.60 | 7.66 | 7.66 | -0.52% | - |
| Jun 22, 2026 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | 1.85% | - |
| Jun 19, 2026 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | -0.26% | - |
| Jun 18, 2026 | 7.50 | 7.70 | 7.50 | 7.58 | 7.58 | -0.79% | 400 |
| Jun 17, 2026 | 7.42 | 7.64 | 7.42 | 7.64 | 7.64 | 1.87% | - |
| Jun 16, 2026 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | -1.83% | - |
| Jun 15, 2026 | 7.60 | 7.64 | 7.40 | 7.64 | 7.64 | 1.87% | 5,978 |
| Jun 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.81% | - |
| Jun 11, 2026 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | 1.36% | - |