NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 22.95
+1.35 (6.25%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:N33 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.69% | - |
| Aug 24, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -4.19% | - |
| Aug 21, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.66% | - |
| Aug 20, 2026 | 22.90 | 22.90 | 22.85 | 22.85 | 22.85 | 5.30% | - |
| Aug 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.62% | - |
| Aug 18, 2026 | 21.80 | 22.75 | 21.80 | 22.75 | 22.75 | -1.30% | - |
| Aug 17, 2026 | 21.95 | 23.05 | 21.95 | 23.05 | 23.05 | -0.22% | - |
| Aug 14, 2026 | 22.05 | 23.10 | 22.05 | 23.10 | 23.10 | -0.65% | - |
| Aug 13, 2026 | 22.05 | 23.25 | 22.05 | 23.25 | 23.25 | 0.65% | - |
| Aug 12, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.49% | - |
| Aug 11, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.64% | - |
| Aug 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Aug 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.89% | - |
| Aug 6, 2026 | 23.80 | 23.85 | 23.80 | 23.85 | 23.85 | -0.21% | - |
| Aug 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | - |
| Aug 4, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.48% | - |
| Aug 3, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.46% | - |
| Jul 31, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.91% | - |
| Jul 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.62% | - |
| Jul 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | -0.21% | - |
| Jul 28, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.51 | 0.64% | - |
| Jul 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.36 | 1.51% | - |
| Jul 24, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.01 | - | - |
| Jul 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.01 | -0.64% | - |
| Jul 22, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.16 | 0.43% | - |
| Jul 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | -0.43% | - |
| Jul 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.16 | -2.10% | - |
| Jul 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | 0.63% | - |
| Jul 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.51 | -0.63% | - |
| Jul 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | 2.15% | - |
| Jul 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.16 | -1.69% | - |
| Jul 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.55 | -1.86% | - |
| Jul 10, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | 2.33% | - |
| Jul 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | -2.48% | - |
| Jul 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | -3.78% | - |
| Jul 7, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.00 | 1.82% | - |
| Jul 6, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.55 | 1.65% | - |
| Jul 3, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.15 | 2.75% | - |
| Jul 2, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.51 | 1.07% | - |
| Jul 1, 2026 | 23.55 | 23.55 | 23.40 | 23.40 | 23.26 | -1.68% | - |
| Jun 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | 1.28% | - |
| Jun 29, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.36 | 0.64% | - |
| Jun 26, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.21 | -0.85% | - |
| Jun 25, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.41 | 2.84% | - |
| Jun 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.76 | 0.22% | - |
| Jun 23, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.71 | - | - |
| Jun 22, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.71 | -1.72% | - |
| Jun 19, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.11 | -0.85% | - |
| Jun 18, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.31 | -1.88% | - |
| Jun 17, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.75 | -1.24% | - |