NEPI Rockcastle N.V. (LON:0RU4)
London · Delayed Price · Currency is GBP · Price in EUR 7.78
+0.03 (0.35%)
At close: Sep 25, 2026
LON:0RU4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.35% | 166 |
| Sep 24, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.60% | 193 |
| Sep 23, 2026 | 7.85 | 7.92 | 7.80 | 7.80 | 7.80 | -0.64% | 1,117 |
| Sep 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.42% | 4,744 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.69 | 7.74 | 7.74 | -0.51% | 6,798 |
| Sep 18, 2026 | 7.75 | 7.78 | 7.65 | 7.78 | 7.78 | 1.04% | 2,821 |
| Sep 17, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | -0.52% | 8,789 |
| Sep 16, 2026 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | 1.18% | 7,023 |
| Sep 15, 2026 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | -0.91% | 919 |
| Sep 14, 2026 | 7.73 | 7.73 | 7.60 | 7.72 | 7.72 | - | 1,797 |
| Sep 11, 2026 | 7.70 | 7.72 | 7.65 | 7.72 | 7.72 | -4.69% | 367 |
| Sep 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.11% | 15,121 |
| Sep 8, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 7.71 | -1.05% | 5,111 |
| Sep 7, 2026 | 8.05 | 8.20 | 8.05 | 8.09 | 7.79 | 1.06% | 78 |
| Sep 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | - | 200 |
| Sep 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | -1.84% | 1,155 |
| Sep 2, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 7.85 | - | 706 |
| Aug 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.85 | 2.52% | 14,524 |
| Aug 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.66 | -2.33% | 756 |
| Aug 26, 2026 | 7.90 | 8.14 | 7.90 | 8.14 | 7.84 | 3.83% | 9,394 |
| Aug 25, 2026 | 7.90 | 7.99 | 7.84 | 7.84 | 7.55 | -0.76% | 19,320 |
| Aug 24, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.61 | 1.15% | 341 |
| Aug 21, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.52 | -1.76% | 2,084 |
| Aug 20, 2026 | 7.94 | 7.95 | 7.94 | 7.95 | 7.66 | -1.24% | 446 |
| Aug 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.75 | 0.75% | 18,833 |
| Aug 18, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.70 | -0.25% | 7,731 |
| Aug 17, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.72 | -2.32% | 19,369 |
| Aug 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | 0.12% | 337 |
| Aug 13, 2026 | 8.10 | 8.19 | 8.10 | 8.19 | 7.89 | -0.12% | 19,732 |
| Aug 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | 0.61% | 863 |
| Aug 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.85 | -0.61% | 487 |
| Aug 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | 1.23% | 13 |
| Aug 6, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 7.80 | 1.25% | 1,179 |
| Aug 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | 1.14% | 4,459 |
| Aug 4, 2026 | 7.86 | 8.00 | 7.86 | 7.91 | 7.62 | - | 3,007 |
| Aug 3, 2026 | 8.00 | 8.00 | 7.91 | 7.91 | 7.62 | 1.41% | 5,756 |
| Jul 31, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.51 | 0.52% | 7,721 |
| Jul 29, 2026 | 7.88 | 7.88 | 7.76 | 7.76 | 7.48 | -0.89% | 8,700 |
| Jul 28, 2026 | 7.75 | 7.85 | 7.75 | 7.83 | 7.54 | -0.13% | 14,842 |
| Jul 27, 2026 | 7.75 | 7.84 | 7.75 | 7.84 | 7.55 | -0.13% | 50,245 |
| Jul 24, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.56 | 0.51% | 9,549 |
| Jul 21, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.52 | - | 6,216 |
| Jul 20, 2026 | 7.78 | 7.81 | 7.78 | 7.81 | 7.52 | -0.13% | 1,689 |
| Jul 17, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.53 | -1.64% | 10,949 |
| Jul 16, 2026 | 7.97 | 7.97 | 7.95 | 7.95 | 7.66 | 1.92% | 883 |
| Jul 15, 2026 | 7.98 | 7.98 | 7.80 | 7.80 | 7.51 | - | 3,771 |
| Jul 14, 2026 | 7.96 | 7.96 | 7.80 | 7.80 | 7.51 | 0.78% | 2,239 |
| Jul 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.46 | 0.26% | 3,020 |
| Jul 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.44 | -0.90% | 4,438 |
| Jul 8, 2026 | 7.72 | 7.79 | 7.72 | 7.79 | 7.50 | -0.76% | 186 |