NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 19.72
+0.26 (1.34%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:N33 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.34% | 190 |
| Oct 22, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.22% | - |
| Oct 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.45% | - |
| Oct 20, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -3.48% | - |
| Oct 19, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.41% | - |
| Oct 16, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | - |
| Oct 15, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.20% | - |
| Oct 14, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 5.25% | - |
| Oct 13, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -3.61% | - |
| Oct 12, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.21% | - |
| Oct 9, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.73% | - |
| Oct 8, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.62% | - |
| Oct 7, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -0.82% | - |
| Oct 6, 2026 | 19.54 | 19.58 | 19.54 | 19.56 | 19.56 | 1.45% | - |
| Oct 5, 2026 | 18.78 | 19.28 | 18.78 | 19.28 | 19.28 | 2.01% | - |
| Oct 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -7.35% | - |
| Oct 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Sep 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.41% | - |
| Sep 28, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.83% | - |
| Sep 25, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.25% | - |
| Sep 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.27% | - |
| Sep 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Sep 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Sep 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | - |
| 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% | - |