NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 24.25
+0.70 (2.97%)
At close: Feb 20, 2026
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.97% | - |
| Feb 19, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.67% | - |
| Feb 18, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.48% | - |
| Feb 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Feb 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.87% | - |
| Feb 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Feb 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.25% | - |
| Feb 10, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.00% | - |
| Feb 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 8.24% | - |
| Feb 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -4.16% | - |
| Feb 5, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.84% | - |
| Feb 4, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.83% | - |
| Feb 3, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.43% | - |
| Feb 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| 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% | - |