NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 23.15
-1.05 (-4.34%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:N33 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | - | -4.34% | - |
| Apr 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.02% | - |
| Apr 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.66% | - |
| Apr 21, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.43% | - |
| Apr 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.61% | - |
| Apr 17, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 4.25% | - |
| Apr 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | - |
| Apr 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Apr 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.98% | - |
| Apr 13, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Apr 10, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | - |
| Apr 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Apr 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% | - |
| Apr 7, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.67% | - |
| Apr 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.66% | - |
| Apr 1, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 6.59% | - |
| Mar 31, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.95% | - |
| Mar 30, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.77% | - |
| Mar 27, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | - |
| Mar 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.05% | - |
| Mar 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.33% | - |
| Mar 24, 2026 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 1.42% | - |
| Mar 23, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -4.94% | - |
| Mar 20, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.89% | - |
| Mar 19, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.75% | - |
| Mar 18, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.44% | - |
| Mar 17, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.73% | - |
| Mar 16, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Mar 13, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.11% | - |
| Mar 12, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.63% | - |
| Mar 11, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | - |
| Mar 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3.89% | - |
| Mar 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -4.14% | - |
| Mar 6, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Mar 5, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.90% | - |
| Mar 4, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.07% | - |
| Mar 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.02% | - |
| Mar 2, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.40% | - |
| Feb 27, 2026 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 3.73% | - |
| Feb 26, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.02% | - |
| Feb 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Feb 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.02% | - |
| Feb 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.82% | - |
| 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% | - |