NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 24.75
-0.35 (-1.39%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:N33 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | - | -1.39% | - |
| Jun 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.71% | - |
| Jun 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | - |
| May 29, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.78% | - |
| May 28, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.84% | - |
| May 27, 2026 | 25.30 | 26.40 | 25.30 | 26.40 | 26.40 | 4.14% | 584 |
| May 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.69% | - |
| May 25, 2026 | 25.75 | 26.05 | 25.75 | 26.05 | 26.05 | 5.68% | - |
| May 22, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.60% | - |
| May 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 19, 2026 | 23.85 | 24.80 | 23.85 | 24.80 | 24.80 | 4.64% | 201 |
| May 18, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.07% | - |
| May 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% | - |
| May 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.42% | - |
| May 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.20% | - |
| May 12, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.51% | - |
| May 11, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.42% | - |
| May 8, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.62% | - |
| May 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.32% | - |
| May 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | 1.06% | - |
| May 5, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.40 | 0.64% | - |
| May 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.25 | -0.64% | - |
| Apr 30, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.40 | 0.43% | - |
| Apr 29, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.30 | -0.21% | - |
| Apr 28, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.35 | -3.69% | - |
| Apr 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | 5.40% | - |
| Apr 24, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.01 | -4.34% | - |
| Apr 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | -1.02% | - |
| Apr 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.30 | 1.66% | - |
| Apr 21, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.90 | -1.43% | - |
| Apr 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | -0.61% | - |
| Apr 17, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.40 | 4.25% | - |
| Apr 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.40 | 0.64% | - |
| Apr 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.25 | 0.86% | - |
| Apr 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 1.98% | - |
| Apr 13, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.61 | - | - |
| Apr 10, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.61 | 1.11% | - |
| Apr 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.36 | 0.45% | - |
| Apr 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 0.22% | - |
| Apr 7, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.21 | -0.67% | - |
| Apr 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.36 | -0.66% | - |
| Apr 1, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | 6.59% | - |
| Mar 31, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.12 | 0.95% | - |
| Mar 30, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.92 | -2.77% | - |
| Mar 27, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.52 | 0.70% | - |
| Mar 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.37 | -2.05% | - |
| Mar 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | 2.33% | - |
| Mar 24, 2026 | 21.00 | 21.45 | 21.00 | 21.45 | 21.32 | 1.42% | - |
| Mar 23, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.02 | -4.94% | - |