NEPI Rockcastle N.V. (FRA:0A3)
Germany · Delayed Price · Currency is EUR 7.50
-0.02 (-0.27%)
Last updated: May 26, 2026, 3:25 PM CET
FRA:0A3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 1.35% | - |
| May 22, 2026 | 7.34 | 7.42 | 7.30 | 7.42 | 7.42 | 0.27% | - |
| May 21, 2026 | 7.18 | 7.40 | 7.18 | 7.40 | 7.40 | 1.37% | - |
| May 20, 2026 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | 0.27% | - |
| May 19, 2026 | 7.20 | 7.40 | 7.20 | 7.28 | 7.28 | - | 545 |
| May 18, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | - | - |
| May 15, 2026 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 1.11% | - |
| May 14, 2026 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 0.28% | - |
| May 13, 2026 | 7.10 | 7.20 | 7.10 | 7.18 | 7.18 | -0.55% | - |
| May 12, 2026 | 7.16 | 7.22 | 7.12 | 7.22 | 7.22 | -1.10% | - |
| May 11, 2026 | 7.18 | 7.40 | 7.18 | 7.30 | 7.30 | - | 402 |
| May 8, 2026 | 7.26 | 7.30 | 7.24 | 7.30 | 7.30 | -0.54% | 100 |
| May 7, 2026 | 7.12 | 7.34 | 7.12 | 7.34 | 7.34 | - | - |
| May 6, 2026 | 7.00 | 7.36 | 7.00 | 7.34 | 7.34 | 2.23% | - |
| May 5, 2026 | 7.00 | 7.30 | 7.00 | 7.18 | 7.18 | 2.28% | 210 |
| May 4, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.40% | - |
| Apr 30, 2026 | 7.04 | 7.12 | 7.04 | 7.12 | 7.12 | -0.56% | - |
| Apr 29, 2026 | 7.26 | 7.32 | 7.16 | 7.16 | 7.16 | -3.24% | - |
| Apr 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 300 |
| Apr 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.27% | - |
| Apr 22, 2026 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | -0.27% | - |
| Apr 21, 2026 | 7.40 | 7.60 | 7.40 | 7.44 | 7.44 | 0.27% | 148 |
| Apr 20, 2026 | 7.34 | 7.42 | 7.34 | 7.42 | 7.42 | -1.07% | - |
| Apr 17, 2026 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | 2.18% | - |
| Apr 16, 2026 | 7.28 | 7.36 | 7.28 | 7.34 | 7.34 | 0.82% | - |
| Apr 15, 2026 | 7.36 | 7.36 | 7.26 | 7.28 | 7.28 | 1.11% | - |
| Apr 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Apr 13, 2026 | 7.04 | 7.30 | 7.04 | 7.30 | 7.30 | 2.24% | 995 |
| Apr 10, 2026 | 7.12 | 7.14 | 7.06 | 7.14 | 7.14 | 2.00% | - |
| Apr 9, 2026 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 8, 2026 | 7.22 | 7.22 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Apr 7, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 2, 2026 | 6.64 | 6.90 | 6.64 | 6.90 | 6.90 | 1.47% | - |
| Apr 1, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 31, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 30, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 27, 2026 | 6.94 | 6.94 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Mar 26, 2026 | 6.86 | 6.92 | 6.86 | 6.90 | 6.90 | -1.43% | - |
| Mar 25, 2026 | 6.62 | 7.00 | 6.62 | 7.00 | 7.00 | 2.34% | - |
| Mar 24, 2026 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | 0.59% | - |
| Mar 23, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | -2.02% | - |
| Mar 20, 2026 | 6.78 | 6.94 | 6.78 | 6.94 | 6.94 | -0.86% | - |
| Mar 19, 2026 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 1.45% | 180 |
| Mar 18, 2026 | 7.06 | 7.06 | 6.90 | 6.90 | 6.90 | 0.52% | - |
| Mar 17, 2026 | 6.92 | 7.26 | 6.92 | 7.14 | 6.86 | 0.56% | 533 |
| Mar 16, 2026 | 6.76 | 7.10 | 6.76 | 7.10 | 6.83 | 2.60% | - |
| Mar 13, 2026 | 6.38 | 6.92 | 6.38 | 6.92 | 6.65 | -0.86% | - |
| Mar 12, 2026 | 6.54 | 7.04 | 6.54 | 6.98 | 6.71 | -0.85% | - |
| Mar 11, 2026 | 6.58 | 7.06 | 6.58 | 7.04 | 6.77 | -1.40% | - |
| Mar 10, 2026 | 6.58 | 7.28 | 6.58 | 7.14 | 6.86 | 1.13% | - |