NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 22.90
+0.10 (0.44%)
Last updated: Aug 14, 2025
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | 0.44% | - |
| Aug 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 0.44% | 21 |
| Aug 12, 2025 | 22.95 | 22.95 | 22.70 | 22.70 | - | -0.87% | 21 |
| Aug 11, 2025 | 23.35 | 23.35 | 22.90 | 22.90 | - | -1.08% | 21 |
| Aug 8, 2025 | 23.45 | 23.45 | 23.15 | 23.15 | - | 0.43% | 21 |
| Aug 7, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | -1.28% | 21 |
| Aug 6, 2025 | 23.20 | 23.35 | 23.20 | 23.35 | - | 1.08% | 21 |
| Aug 5, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | - | 0.65% | 21 |
| Aug 4, 2025 | 22.80 | 22.95 | 22.80 | 22.95 | - | 0.22% | 21 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | - | -0.65% | 21 |
| Jul 31, 2025 | 23.15 | 23.30 | 23.05 | 23.05 | - | -2.12% | - |
| Jul 30, 2025 | 23.80 | 23.80 | 23.55 | 23.55 | - | -0.42% | 21 |
| Jul 29, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | 0.21% | 21 |
| Jul 28, 2025 | 24.05 | 24.05 | 23.60 | 23.60 | - | -0.84% | - |
| Jul 25, 2025 | 23.95 | 23.95 | 23.80 | 23.80 | - | - | 21 |
| Jul 24, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | - | -0.83% | - |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1.05% | 21 |
| Jul 22, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | 0.21% | 21 |
| Jul 21, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | - | 1.72% | 21 |
| Jul 18, 2025 | 23.30 | 23.30 | 23.05 | 23.30 | - | 1.97% | 21 |
| Jul 17, 2025 | 23.05 | 23.05 | 22.85 | 22.85 | - | -2.35% | 21 |
| Jul 16, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | - | -1.68% | 21 |
| Jul 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.83% | 21 |
| Jul 14, 2025 | 23.20 | 24.10 | 23.20 | 24.00 | - | 1.27% | 21 |
| Jul 11, 2025 | 23.00 | 23.70 | 23.00 | 23.70 | - | 5.33% | 21 |
| Jul 10, 2025 | 22.75 | 22.75 | 22.50 | 22.50 | - | -1.75% | 21 |
| Jul 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | 0.22% | - |
| Jul 8, 2025 | 23.10 | 23.10 | 22.85 | 22.85 | - | -3.79% | 21 |
| Jul 7, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | - | 21 |
| Jul 4, 2025 | 23.55 | 23.75 | 23.55 | 23.75 | - | 0.85% | 21 |
| Jul 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | 1.07% | 21 |
| Jul 2, 2025 | 24.05 | 24.05 | 23.30 | 23.30 | - | -3.32% | - |
| Jul 1, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | - | -0.82% | - |
| Jun 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 1.25% | - |
| Jun 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.41% | 21 |
| Jun 26, 2025 | 23.95 | 24.10 | 23.95 | 24.10 | - | 0.84% | - |
| Jun 25, 2025 | 23.75 | 23.90 | 23.75 | 23.90 | - | 0.63% | 21 |
| Jun 24, 2025 | 24.05 | 24.05 | 23.75 | 23.75 | - | 1.71% | 21 |
| Jun 23, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | - | 0.43% | - |
| Jun 20, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | - | -1.27% | 21 |
| Jun 19, 2025 | 23.65 | 23.65 | 23.55 | 23.55 | - | 2.17% | - |
| Jun 18, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | - | - |
| Jun 17, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | 3.36% | 21 |
| Jun 16, 2025 | 22.55 | 22.55 | 22.30 | 22.30 | - | -1.33% | - |
| Jun 13, 2025 | 22.75 | 22.75 | 22.60 | 22.60 | - | -0.66% | 21 |
| Jun 12, 2025 | 22.90 | 22.90 | 22.75 | 22.75 | - | -0.87% | - |
| Jun 11, 2025 | 23.20 | 23.20 | 22.95 | 22.95 | - | - | - |
| Jun 10, 2025 | 23.15 | 23.15 | 22.95 | 22.95 | - | - | 21 |
| Jun 9, 2025 | 22.80 | 22.95 | 22.80 | 22.95 | - | 0.44% | - |
| Jun 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | -0.44% | 21 |