NEPI Rockcastle N.V. (AMS:NRP)
Netherlands
· Delayed Price · Currency is EUR 7.24
-0.02 (-0.28%)
Dec 5, 2025, 5:35 PM CET
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.24 | 7.40 | 7.22 | 7.24 | 7.24 | - | 4,383 |
| Dec 4, 2025 | 7.24 | 7.40 | 7.24 | 7.24 | 7.24 | - | 38 |
| Dec 3, 2025 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | -2.16% | 890 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | - | 3,281 |
| Dec 1, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 47 |
| Nov 28, 2025 | 7.46 | 7.50 | 7.30 | 7.30 | 7.30 | -2.67% | 4,033 |
| Nov 27, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 4,677 |
| Nov 26, 2025 | 7.36 | 7.40 | 7.30 | 7.40 | 7.40 | 2.78% | 364 |
| Nov 25, 2025 | 7.14 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 304 |
| Nov 24, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 0.27% | 26 |
| Nov 21, 2025 | 7.26 | 7.40 | 7.26 | 7.28 | 7.28 | -0.27% | 1,355 |
| Nov 20, 2025 | 7.26 | 7.40 | 7.26 | 7.30 | 7.30 | -1.35% | 584 |
| Nov 19, 2025 | 7.40 | 7.40 | 7.36 | 7.40 | 7.40 | - | 594 |
| Nov 18, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 0.54% | 27 |
| Nov 17, 2025 | 7.20 | 7.36 | 7.20 | 7.36 | 7.36 | 1.66% | 2,746 |
| Nov 14, 2025 | 7.48 | 7.48 | 7.20 | 7.24 | 7.24 | -3.21% | 4,001 |
| Nov 13, 2025 | 7.28 | 7.48 | 7.28 | 7.48 | 7.48 | 3.89% | 9,297 |
| Nov 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.10% | 428 |
| Nov 11, 2025 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 2.54% | 4,709 |
| Nov 10, 2025 | 7.10 | 7.20 | 6.92 | 7.10 | 7.10 | 1.14% | 1,342 |
| Nov 7, 2025 | 7.00 | 7.10 | 6.92 | 7.02 | 7.02 | 0.29% | 3,959 |
| Nov 6, 2025 | 7.10 | 7.18 | 7.00 | 7.00 | 7.00 | -0.28% | 1,553 |
| Nov 5, 2025 | 6.94 | 7.10 | 6.94 | 7.02 | 7.02 | 1.15% | 331 |
| Nov 4, 2025 | 7.02 | 7.02 | 6.94 | 6.94 | 6.94 | - | 105 |
| Nov 3, 2025 | 7.18 | 7.18 | 6.94 | 6.94 | 6.94 | -2.25% | 1,010 |
| Oct 31, 2025 | 7.16 | 7.18 | 7.10 | 7.10 | 7.10 | 1.43% | 105 |
| Oct 30, 2025 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -1.41% | 31 |
| Oct 29, 2025 | 7.00 | 7.18 | 7.00 | 7.10 | 7.10 | 1.43% | 18,522 |
| Oct 28, 2025 | 6.90 | 7.08 | 6.90 | 7.00 | 7.00 | 1.74% | 3,144 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | - | 585 |
| Oct 24, 2025 | 7.10 | 7.10 | 6.88 | 6.88 | 6.88 | -3.10% | 2,327 |
| Oct 23, 2025 | 7.00 | 7.10 | 6.98 | 7.10 | 7.10 | 1.43% | 980 |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | 451 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 0.87% | 19 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.86 | 6.88 | 6.88 | -1.43% | 535 |
| Oct 17, 2025 | 6.92 | 7.00 | 6.82 | 6.98 | 6.98 | 0.87% | 2,569 |
| Oct 16, 2025 | 6.96 | 7.00 | 6.92 | 6.92 | 6.92 | -2.54% | 2,016 |
| Oct 15, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 18 |
| Oct 14, 2025 | 7.08 | 7.10 | 7.00 | 7.00 | 7.00 | - | 502 |
| Oct 13, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 644 |
| Oct 10, 2025 | 7.10 | 7.10 | 6.92 | 7.00 | 7.00 | -0.28% | 878 |
| Oct 9, 2025 | 7.00 | 7.02 | 6.86 | 7.02 | 7.02 | 1.74% | 1,565 |
| Oct 8, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 152 |
| Oct 7, 2025 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 1.45% | 133 |
| Oct 6, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 1.77% | 405 |
| Oct 3, 2025 | 6.82 | 6.94 | 6.78 | 6.78 | 6.78 | -2.02% | 447 |
| Oct 2, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -0.29% | 1,219 |
| Oct 1, 2025 | 6.94 | 7.00 | 6.94 | 6.94 | 6.94 | - | 555 |
| Sep 30, 2025 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 0.58% | 323 |
| Sep 29, 2025 | 6.92 | 6.92 | 6.88 | 6.90 | 6.90 | - | 665 |
| Sep 26, 2025 | 6.84 | 7.00 | 6.76 | 6.90 | 6.90 | -0.29% | 1,845 |
| Sep 25, 2025 | 7.04 | 7.04 | 6.88 | 6.92 | 6.92 | 0.58% | 2,229 |
| Sep 24, 2025 | 7.00 | 7.00 | 6.82 | 6.88 | 6.88 | -0.29% | 831 |
| Sep 23, 2025 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | - | 610 |
| Sep 22, 2025 | 6.92 | 6.92 | 6.76 | 6.90 | 6.90 | 0.29% | 20 |
| Sep 19, 2025 | 6.88 | 6.88 | 6.76 | 6.88 | 6.88 | - | 815 |
| Sep 18, 2025 | 6.90 | 6.90 | 6.72 | 6.88 | 6.88 | 1.18% | 2,238 |
| Sep 17, 2025 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | -1.16% | 388 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.72 | 6.88 | 6.88 | 0.58% | 1,170 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.80 | 6.84 | 6.84 | -0.87% | 1,302 |
| Sep 12, 2025 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | - | 1,487 |
| Sep 11, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | -2.82% | 37,697 |
| Sep 10, 2025 | 7.12 | 7.18 | 7.00 | 7.10 | 6.82 | -1.39% | 16,979 |
| Sep 9, 2025 | 7.14 | 7.20 | 7.10 | 7.20 | 6.92 | 1.41% | 10,316 |
| Sep 8, 2025 | 7.10 | 7.10 | 7.08 | 7.10 | 6.82 | - | 6,890 |
| Sep 5, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 6.82 | -1.11% | 1,855 |
| Sep 4, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | 6.90 | 2.87% | 5 |
| Sep 3, 2025 | 7.28 | 7.28 | 6.98 | 6.98 | 6.71 | -3.86% | 1,233 |
| Sep 2, 2025 | 7.30 | 7.30 | 7.26 | 7.26 | 6.97 | 2.25% | 2 |
| Sep 1, 2025 | 7.20 | 7.24 | 7.06 | 7.10 | 6.82 | -1.39% | 4,310 |
| Aug 29, 2025 | 7.12 | 7.22 | 7.12 | 7.20 | 6.92 | 1.41% | 327 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | -1.39% | 49 |
| Aug 27, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 6.92 | - | 375 |
| Aug 26, 2025 | 7.22 | 7.22 | 7.04 | 7.20 | 6.92 | 1.12% | 552 |
| Aug 25, 2025 | 7.26 | 7.26 | 7.12 | 7.12 | 6.84 | -2.47% | 45 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.16 | 7.30 | 7.01 | - | 2,117 |
| Aug 21, 2025 | 7.16 | 7.48 | 7.14 | 7.30 | 7.01 | 1.96% | 2,595 |
| Aug 20, 2025 | 7.00 | 7.16 | 6.90 | 7.16 | 6.88 | 2.29% | 12,085 |
| Aug 19, 2025 | 7.00 | 7.16 | 6.96 | 7.00 | 6.72 | -1.13% | 4,032 |
| Aug 18, 2025 | 7.08 | 7.08 | 7.06 | 7.08 | 6.80 | 0.57% | 7,874 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.98 | 7.04 | 6.76 | -0.85% | 174 |
| Aug 14, 2025 | 7.10 | 7.10 | 6.92 | 7.10 | 6.82 | - | 48,203 |
| Aug 13, 2025 | 6.98 | 7.10 | 6.88 | 7.10 | 6.82 | 1.72% | 4,393 |
| Aug 12, 2025 | 6.92 | 6.98 | 6.92 | 6.98 | 6.71 | 0.87% | 2,050 |
| Aug 11, 2025 | 6.74 | 6.92 | 6.74 | 6.92 | 6.65 | 1.17% | 7,814 |
| Aug 8, 2025 | 6.74 | 6.84 | 6.74 | 6.84 | 6.57 | -1.16% | 3 |
| Aug 7, 2025 | 6.88 | 6.92 | 6.74 | 6.92 | 6.65 | 0.29% | 5,570 |
| Aug 6, 2025 | 6.84 | 6.90 | 6.70 | 6.90 | 6.63 | 2.99% | 78 |
| Aug 5, 2025 | 6.78 | 6.78 | 6.68 | 6.70 | 6.44 | 0.60% | 10,535 |
| Aug 4, 2025 | 6.74 | 6.74 | 6.66 | 6.66 | 6.40 | 0.60% | 4,025 |
| Aug 1, 2025 | 6.66 | 6.70 | 6.62 | 6.62 | 6.36 | -2.36% | 3,482 |
| Jul 31, 2025 | 6.66 | 6.78 | 6.66 | 6.78 | 6.51 | 1.80% | 424 |
| Jul 30, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.40 | -0.30% | 10 |
| Jul 29, 2025 | 6.60 | 6.76 | 6.60 | 6.68 | 6.42 | -0.60% | 1,268 |
| Jul 28, 2025 | 6.64 | 6.78 | 6.60 | 6.72 | 6.46 | 0.90% | 2,960 |
| Jul 25, 2025 | 6.68 | 6.68 | 6.60 | 6.66 | 6.40 | -0.60% | 144 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.68 | 6.70 | 6.44 | - | 1,337 |
| Jul 23, 2025 | 6.80 | 6.80 | 6.64 | 6.70 | 6.44 | -1.47% | 9,767 |
| Jul 22, 2025 | 6.68 | 6.80 | 6.66 | 6.80 | 6.53 | 1.49% | 3,668 |
| Jul 21, 2025 | 6.76 | 6.78 | 6.60 | 6.70 | 6.44 | 0.60% | 305 |