NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 23.60
+0.05 (0.21%)
At close: Dec 1, 2025
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.60 | 0.21% | - |
| Nov 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.29% | - |
| Nov 27, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.65% | - |
| Nov 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.66% | - |
| Nov 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.56% | - |
| Nov 24, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.75% | - |
| Nov 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.35% | - |
| Nov 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.23% | - |
| Nov 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.34% | - |
| Nov 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.22% | - |
| Nov 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.10% | - |
| Nov 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| Nov 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Nov 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.66% | - |
| Nov 11, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.51% | - |
| Nov 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% | - |
| Nov 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Nov 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.09% | - |
| Nov 5, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% | - |
| Nov 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.34% | - |
| Nov 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.46% | - |
| Oct 31, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.04% | - |
| Oct 30, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.83% | - |
| Oct 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | -1.40% | - |
| Oct 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | -0.20% | - |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | -0.40% | - |
| Oct 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | 1.01% | - |
| Oct 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.73 | -0.80% | - |
| Oct 22, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.93 | 3.30% | - |
| Oct 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.13 | 3.63% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | -0.85% | - |
| Oct 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | -0.84% | - |
| Oct 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | 1.49% | - |
| Oct 15, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.34 | 0.64% | - |
| Oct 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.19 | 3.10% | - |
| Oct 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | 2.96% | - |
| Oct 10, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.84 | -0.68% | - |
| Oct 9, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.99 | -2.21% | - |
| Oct 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | 0.89% | - |
| Oct 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 1.13% | - |
| Oct 6, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.04 | 0.45% | - |
| Oct 3, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | -1.56% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | -1.10% | - |
| Oct 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.54 | 1.57% | - |
| Sep 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.19 | -0.45% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 2.28% | - |
| Sep 26, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.79 | -2.23% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 0.45% | - |
| Sep 24, 2025 | 22.55 | 22.55 | 22.30 | 22.30 | 22.19 | -0.45% | - |
| Sep 23, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.29 | -1.97% | - |