NP3 Fastigheter AB (publ) (FRA:N33)
Germany · Delayed Price · Currency is EUR 23.30
-0.50 (-2.10%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:N33 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | - | -2.10% | - |
| Jul 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.63% | - |
| Jul 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.63% | - |
| Jul 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.15% | - |
| Jul 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.69% | - |
| Jul 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.86% | - |
| Jul 10, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.33% | - |
| Jul 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jul 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.78% | - |
| Jul 7, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.82% | - |
| Jul 6, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.65% | - |
| Jul 3, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.75% | - |
| Jul 2, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.07% | - |
| Jul 1, 2026 | 23.55 | 23.55 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jun 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.28% | - |
| Jun 29, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | 0.64% | - |
| Jun 26, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Jun 25, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.84% | - |
| Jun 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.22% | - |
| Jun 23, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Jun 22, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.72% | - |
| Jun 19, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.85% | - |
| Jun 18, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.88% | - |
| Jun 17, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| Jun 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.10% | - |
| Jun 15, 2026 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | - | 190 |
| Jun 12, 2026 | 24.95 | 25.50 | 24.95 | 25.50 | 25.50 | 5.15% | - |
| Jun 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.62% | - |
| Jun 10, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.23% | - |
| Jun 9, 2026 | 24.00 | 24.65 | 24.00 | 24.65 | 24.65 | 4.89% | 1 |
| Jun 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.49% | - |
| Jun 5, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.46% | - |
| Jun 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.03% | - |
| Jun 3, 2026 | 24.75 | 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% | - |