NEPI Rockcastle N.V. (FRA:0A3)
Germany · Delayed Price · Currency is EUR 7.96
+0.16 (2.05%)
Last updated: Jul 6, 2026, 9:55 AM CET
FRA:0A3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | - | 4.62% | - |
| 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% | - |
| Jun 10, 2026 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | - | - |
| Jun 9, 2026 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 0.55% | - |
| Jun 8, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 1.39% | - |
| Jun 5, 2026 | 7.30 | 7.36 | 7.20 | 7.20 | 7.20 | - | 70 |
| Jun 4, 2026 | 7.38 | 7.38 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Jun 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Jun 2, 2026 | 7.46 | 7.46 | 7.36 | 7.36 | 7.36 | -1.87% | - |
| Jun 1, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | - | 1,300 |
| May 29, 2026 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | 0.54% | - |
| May 28, 2026 | 7.16 | 7.46 | 7.16 | 7.46 | 7.46 | -0.27% | - |
| May 27, 2026 | 7.34 | 7.70 | 7.34 | 7.48 | 7.48 | -0.27% | 404 |
| May 26, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | -0.27% | - |
| 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% | - |