NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 21.05
-0.15 (-0.71%)
At close: Sep 18, 2026
FRA:N33 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | - |
| Sep 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.71% | - |
| Sep 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.64% | - |
| Sep 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Sep 14, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | - |
| Sep 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.95% | - |
| Sep 10, 2026 | 21.45 | 22.05 | 21.45 | 22.05 | 22.05 | 3.04% | - |
| Sep 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.10% | - |
| Sep 8, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.10% | - |
| Sep 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Sep 3, 2026 | 21.40 | 23.10 | 21.40 | 23.10 | 23.10 | 3.59% | - |
| Sep 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Sep 1, 2026 | 22.35 | 22.50 | 22.35 | 22.50 | 22.50 | 4.17% | - |
| Aug 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.69% | - |
| Aug 28, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -4.19% | - |
| Aug 27, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.09% | - |
| Aug 26, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 6.25% | - |
| 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% | - |