NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 24.80
+0.30 (1.22%)
Last updated: Jan 30, 2026, 9:30 AM CET
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.22% | - |
| Jan 29, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.87% | - |
| Jan 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.93 | 0.42% | - |
| Jan 27, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.83 | -1.03% | - |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | -1.02% | - |
| Jan 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.33 | 0.41% | - |
| Jan 22, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.23 | 2.31% | - |
| Jan 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -0.83% | - |
| Jan 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | -2.04% | - |
| Jan 19, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | -1.21% | - |
| Jan 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | 3.33% | - |
| Jan 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | -1.64% | - |
| Jan 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | 0.83% | - |
| Jan 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | -2.62% | - |
| Jan 12, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | 0.20% | - |
| Jan 9, 2026 | 23.95 | 24.80 | 23.95 | 24.80 | 24.67 | 0.40% | - |
| Jan 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.57 | 6.93% | - |
| Jan 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.98 | -1.49% | - |
| Jan 6, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | 2.63% | - |
| Jan 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.73 | -1.30% | - |
| Jan 2, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.03 | -1.70% | - |
| Dec 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.43 | 3.52% | - |
| Dec 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | -0.87% | - |
| Dec 23, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.83 | 0.66% | - |
| Dec 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | 0.22% | - |
| Dec 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | - | - |
| Dec 18, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | 2.94% | - |
| Dec 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.99 | -0.23% | - |
| Dec 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.04 | -2.42% | - |
| Dec 15, 2025 | 22.40 | 22.70 | 22.40 | 22.70 | 22.58 | - | 75 |
| Dec 12, 2025 | 22.60 | 22.70 | 22.60 | 22.70 | 22.58 | 0.22% | - |
| Dec 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.53 | 2.49% | - |
| Dec 10, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.99 | -2.21% | - |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | -2.38% | - |
| Dec 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.03 | -0.86% | - |
| Dec 5, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.23 | 4.47% | - |
| Dec 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.24 | -1.32% | - |
| Dec 3, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.53 | -1.31% | - |
| Dec 2, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.83 | -2.75% | - |
| Dec 1, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.48 | 0.21% | - |
| Nov 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.43 | 1.29% | - |
| Nov 27, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.13 | 2.65% | - |
| Nov 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.53 | -0.66% | - |
| Nov 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | 1.56% | - |
| Nov 24, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.34 | 2.75% | - |
| Nov 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.74 | -1.35% | - |
| Nov 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.04 | 0.23% | - |
| Nov 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.99 | -1.34% | - |
| Nov 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | -0.22% | - |
| Nov 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.34 | -1.10% | - |