NEPI Rockcastle N.V. (AMS:NRP)
Netherlands
· Delayed Price · Currency is EUR 7.30
+0.08 (1.11%)
Mar 9, 2026, 5:35 PM CET
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.42 | 7.42 | 7.22 | 7.22 | 7.22 | -2.70% | 16,825 |
| Mar 5, 2026 | 7.56 | 7.60 | 7.42 | 7.42 | 7.42 | -2.37% | 7,169 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 1.06% | 3,987 |
| Mar 3, 2026 | 7.90 | 7.90 | 7.42 | 7.52 | 7.52 | -3.34% | 9,141 |
| Mar 2, 2026 | 7.90 | 7.96 | 7.76 | 7.78 | 7.78 | -2.26% | 7,484 |
| Feb 27, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | 7.96 | 1.02% | 404 |
| Feb 26, 2026 | 7.94 | 8.00 | 7.82 | 7.88 | 7.88 | -2.72% | 4,797 |
| Feb 25, 2026 | 8.08 | 8.10 | 7.96 | 8.10 | 8.10 | -1.46% | 7,558 |
| Feb 24, 2026 | 8.14 | 8.22 | 8.08 | 8.22 | 8.22 | 1.23% | 951 |
| Feb 23, 2026 | 8.20 | 8.20 | 8.02 | 8.12 | 8.12 | 1.50% | 767 |
| Feb 20, 2026 | 8.06 | 8.24 | 7.88 | 8.00 | 8.00 | 1.78% | 21,063 |
| Feb 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Feb 18, 2026 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | -0.51% | 6,760 |
| Feb 17, 2026 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 1.28% | 4,000 |
| Feb 16, 2026 | 7.78 | 7.92 | 7.76 | 7.80 | 7.80 | 0.52% | 695 |
| Feb 13, 2026 | 7.86 | 7.88 | 7.76 | 7.76 | 7.76 | - | 3,422 |
| Feb 12, 2026 | 7.82 | 7.82 | 7.68 | 7.76 | 7.76 | -1.02% | 70 |
| Feb 11, 2026 | 7.78 | 7.84 | 7.66 | 7.84 | 7.84 | 0.77% | 3,371 |
| Feb 10, 2026 | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | 1.30% | 58 |
| Feb 9, 2026 | 7.66 | 7.78 | 7.66 | 7.68 | 7.68 | -0.52% | 188 |
| Feb 6, 2026 | 7.68 | 7.80 | 7.66 | 7.72 | 7.72 | 0.52% | 5,325 |
| Feb 5, 2026 | 7.82 | 7.84 | 7.68 | 7.68 | 7.68 | -0.26% | 348 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 16 |
| Feb 3, 2026 | 7.78 | 7.84 | 7.78 | 7.80 | 7.80 | 0.26% | 5,679 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.68 | 7.78 | 7.78 | -0.26% | 1,268 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.72 | 7.80 | 7.80 | 1.30% | 131 |
| Jan 29, 2026 | 7.86 | 7.86 | 7.70 | 7.70 | 7.70 | -1.28% | 4,815 |
| Jan 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 27, 2026 | 7.86 | 7.86 | 7.66 | 7.80 | 7.80 | -1.02% | 705 |
| Jan 26, 2026 | 7.88 | 7.88 | 7.74 | 7.88 | 7.88 | 1.03% | 235 |
| Jan 23, 2026 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | -0.51% | 4,168 |
| Jan 22, 2026 | 7.64 | 7.96 | 7.64 | 7.84 | 7.84 | 3.16% | 3,426 |
| Jan 21, 2026 | 7.70 | 7.74 | 7.60 | 7.60 | 7.60 | -1.30% | 15,493 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 937 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 1,232 |
| Jan 16, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 3.67% | 1,477 |
| Jan 15, 2026 | 7.54 | 7.80 | 7.54 | 7.62 | 7.62 | 1.06% | 1,335 |
| Jan 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 98 |
| Jan 13, 2026 | 7.60 | 7.76 | 7.54 | 7.54 | 7.54 | -2.08% | 2,048 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.58 | 7.70 | 7.70 | -0.77% | 2,367 |
| Jan 9, 2026 | 7.58 | 7.76 | 7.58 | 7.76 | 7.76 | 2.37% | 1,167 |
| Jan 8, 2026 | 7.74 | 7.78 | 7.56 | 7.58 | 7.58 | -2.07% | 1,114 |
| Jan 7, 2026 | 7.74 | 7.76 | 7.62 | 7.74 | 7.74 | -0.26% | 2,529 |
| Jan 6, 2026 | 7.44 | 7.76 | 7.44 | 7.76 | 7.76 | 4.86% | 800 |
| Jan 5, 2026 | 7.56 | 7.58 | 7.36 | 7.40 | 7.40 | 0.27% | 2,209 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.38 | 7.38 | 7.38 | -0.27% | 2,761 |
| Dec 31, 2025 | 7.76 | 7.76 | 7.40 | 7.40 | 7.40 | -2.12% | 927 |
| Dec 30, 2025 | 7.78 | 7.78 | 7.42 | 7.56 | 7.56 | -2.33% | 940 |
| Dec 29, 2025 | 7.46 | 7.74 | 7.46 | 7.74 | 7.74 | 3.75% | 5,659 |
| Dec 24, 2025 | 7.28 | 7.46 | 7.28 | 7.46 | 7.46 | - | 35 |
| Dec 23, 2025 | 7.40 | 7.46 | 7.22 | 7.46 | 7.46 | 1.91% | 907 |
| Dec 22, 2025 | 7.24 | 7.36 | 7.24 | 7.32 | 7.32 | 0.83% | 173 |
| Dec 19, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 19 |
| Dec 18, 2025 | 7.46 | 7.48 | 7.26 | 7.26 | 7.26 | -2.68% | 3,196 |
| Dec 17, 2025 | 7.38 | 7.46 | 7.38 | 7.46 | 7.46 | 3.61% | 2,042 |
| Dec 16, 2025 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 865 |
| Dec 15, 2025 | 7.10 | 7.12 | 7.10 | 7.10 | 7.10 | - | 21 |
| Dec 12, 2025 | 7.12 | 7.24 | 7.10 | 7.10 | 7.10 | -0.28% | 335 |
| Dec 11, 2025 | 7.18 | 7.20 | 7.12 | 7.12 | 7.12 | 1.42% | 2,050 |
| Dec 10, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.28% | 154 |
| Dec 9, 2025 | 7.12 | 7.14 | 7.02 | 7.04 | 7.04 | -0.85% | 3,539 |
| Dec 8, 2025 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | -1.93% | 3,677 |
| 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 |