NEPI Rockcastle N.V. (FRA:0A3)
Germany · Delayed Price · Currency is EUR 7.68
-0.02 (-0.26%)
At close: Sep 18, 2026
FRA:0A3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | -0.26% | - |
| Sep 17, 2026 | 7.60 | 7.70 | 7.48 | 7.70 | 7.70 | 0.52% | - |
| Sep 16, 2026 | 7.46 | 7.66 | 7.46 | 7.66 | 7.66 | - | - |
| Sep 15, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 0.52% | - |
| Sep 14, 2026 | 7.42 | 7.62 | 7.42 | 7.62 | 7.62 | 0.26% | - |
| Sep 11, 2026 | 7.52 | 7.60 | 7.50 | 7.60 | 7.60 | -0.26% | - |
| Sep 10, 2026 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | -3.79% | - |
| Sep 9, 2026 | 7.78 | 7.94 | 7.78 | 7.92 | 7.92 | 1.45% | - |
| Sep 8, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 7.81 | 0.25% | 492 |
| Sep 7, 2026 | 8.20 | 8.20 | 8.08 | 8.08 | 7.79 | -1.46% | 145 |
| Sep 4, 2026 | 8.08 | 8.20 | 8.00 | 8.20 | 7.90 | 2.24% | 200 |
| Sep 3, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 7.73 | 0.25% | - |
| Sep 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | -0.25% | - |
| Sep 1, 2026 | 7.94 | 8.04 | 7.94 | 8.02 | 7.73 | -0.25% | - |
| Aug 31, 2026 | 7.84 | 8.04 | 7.84 | 8.04 | 7.75 | 0.50% | - |
| Aug 28, 2026 | 7.78 | 8.00 | 7.78 | 8.00 | 7.71 | 0.50% | - |
| Aug 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.67 | 0.76% | - |
| Aug 26, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.61 | 0.77% | - |
| Aug 25, 2026 | 7.72 | 7.84 | 7.72 | 7.84 | 7.56 | 0.26% | - |
| Aug 24, 2026 | 7.64 | 7.82 | 7.64 | 7.82 | 7.54 | - | - |
| Aug 21, 2026 | 7.78 | 7.84 | 7.78 | 7.82 | 7.54 | -0.26% | - |
| Aug 20, 2026 | 7.84 | 7.90 | 7.84 | 7.84 | 7.56 | -2.00% | - |
| Aug 19, 2026 | 7.86 | 8.00 | 7.86 | 8.00 | 7.71 | 0.25% | - |
| Aug 18, 2026 | 8.00 | 8.26 | 7.98 | 7.98 | 7.69 | -0.25% | 377 |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | 0.25% | - |
| Aug 14, 2026 | 8.10 | 8.10 | 7.98 | 7.98 | 7.69 | -1.48% | - |
| Aug 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - | - |
| Aug 12, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 7.81 | 0.75% | - |
| Aug 11, 2026 | 7.80 | 8.04 | 7.80 | 8.04 | 7.75 | 0.50% | - |
| Aug 10, 2026 | 8.26 | 8.26 | 8.00 | 8.00 | 7.71 | -0.50% | 100 |
| Aug 7, 2026 | 7.90 | 8.04 | 7.90 | 8.04 | 7.75 | 0.25% | - |
| Aug 6, 2026 | 7.90 | 8.02 | 7.90 | 8.02 | 7.73 | 1.01% | - |
| Aug 5, 2026 | 7.86 | 7.94 | 7.86 | 7.94 | 7.65 | 0.25% | - |
| Aug 4, 2026 | 7.82 | 7.92 | 7.82 | 7.92 | 7.63 | - | - |
| Aug 3, 2026 | 7.66 | 7.92 | 7.66 | 7.92 | 7.63 | 1.54% | - |
| Jul 31, 2026 | 7.56 | 7.80 | 7.56 | 7.80 | 7.52 | 0.26% | - |
| Jul 30, 2026 | 7.56 | 7.78 | 7.56 | 7.78 | 7.50 | 0.26% | - |
| Jul 29, 2026 | 7.56 | 7.76 | 7.56 | 7.76 | 7.48 | -0.51% | - |
| Jul 28, 2026 | 7.64 | 7.80 | 7.64 | 7.80 | 7.52 | 0.52% | - |
| Jul 27, 2026 | 7.66 | 7.76 | 7.66 | 7.76 | 7.48 | 0.52% | - |
| Jul 24, 2026 | 7.56 | 7.72 | 7.56 | 7.72 | 7.44 | -0.52% | - |
| Jul 23, 2026 | 7.78 | 7.84 | 7.76 | 7.76 | 7.48 | -1.27% | - |
| Jul 22, 2026 | 7.58 | 7.86 | 7.58 | 7.86 | 7.58 | - | - |
| Jul 21, 2026 | 7.58 | 7.86 | 7.58 | 7.86 | 7.58 | 0.51% | - |
| Jul 20, 2026 | 7.62 | 7.82 | 7.62 | 7.82 | 7.54 | - | - |
| Jul 17, 2026 | 7.72 | 7.82 | 7.72 | 7.82 | 7.54 | -0.51% | - |
| Jul 16, 2026 | 7.78 | 7.86 | 7.78 | 7.86 | 7.58 | 0.51% | - |
| Jul 15, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.54 | 0.26% | - |
| Jul 14, 2026 | 7.76 | 7.80 | 7.76 | 7.80 | 7.52 | - | - |
| Jul 13, 2026 | 7.68 | 7.80 | 7.68 | 7.80 | 7.52 | -0.76% | - |