NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 23.45
+0.60 (2.63%)
Last updated: Jan 6, 2026, 8:20 AM CET
NP3 Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.95 | 24.80 | 23.95 | 24.80 | 24.80 | 0.40% | - |
| Jan 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 6.93% | - |
| Jan 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.49% | - |
| Jan 6, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.63% | - |
| Jan 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.30% | - |
| Jan 2, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.70% | - |
| Dec 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.52% | - |
| Dec 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.87% | - |
| Dec 23, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.66% | - |
| Dec 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% | - |
| Dec 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Dec 18, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.94% | - |
| Dec 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.23% | - |
| Dec 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.42% | - |
| Dec 15, 2025 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | - | 75 |
| Dec 12, 2025 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.22% | - |
| Dec 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.49% | - |
| Dec 10, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.21% | - |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.38% | - |
| Dec 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Dec 5, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 4.47% | - |
| Dec 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.32% | - |
| Dec 3, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.31% | - |
| Dec 2, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.75% | - |
| 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% | - |