NEPI Rockcastle N.V. (AMS:NRP)
Netherlands
· Delayed Price · Currency is EUR 7.40
+0.04 (0.54%)
Apr 29, 2026, 9:12 AM CET
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -2.13% | 990 |
| Apr 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.94% | 500 |
| Apr 24, 2026 | 7.42 | 7.50 | 7.36 | 7.45 | 7.45 | 1.36% | 7,599 |
| Apr 23, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -2.52% | 15,450 |
| Apr 22, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.32% | 17 |
| Apr 21, 2026 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | 0.69% | 157 |
| Apr 20, 2026 | 7.45 | 7.60 | 7.38 | 7.39 | 7.39 | -0.79% | 70,452 |
| Apr 17, 2026 | 7.40 | 7.60 | 7.40 | 7.45 | 7.45 | 1.33% | 4,523 |
| Apr 16, 2026 | 7.40 | 7.44 | 7.35 | 7.35 | 7.35 | 0.03% | 3,575 |
| Apr 15, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | - | 535 |
| Apr 14, 2026 | 7.30 | 7.40 | 7.24 | 7.35 | 7.35 | 2.65% | 1,734 |
| Apr 13, 2026 | 7.00 | 7.30 | 7.00 | 7.16 | 7.16 | 0.56% | 4,668 |
| Apr 10, 2026 | 7.25 | 7.30 | 6.98 | 7.12 | 7.12 | -1.25% | 4,181 |
| Apr 9, 2026 | 7.20 | 7.24 | 7.20 | 7.21 | 7.21 | -1.23% | 845 |
| Apr 8, 2026 | 7.04 | 7.30 | 7.04 | 7.30 | 7.30 | 5.04% | 8,786 |
| Apr 7, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.43% | 481 |
| Apr 2, 2026 | 6.90 | 7.08 | 6.90 | 6.92 | 6.92 | -2.54% | 146 |
| Apr 1, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 5,944 |
| Mar 31, 2026 | 6.92 | 7.06 | 6.84 | 7.00 | 7.00 | 1.45% | 4,615 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 174 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -3.41% | 1,519 |
| Mar 26, 2026 | 7.04 | 7.08 | 7.04 | 7.04 | 7.04 | -0.28% | 2,632 |
| Mar 25, 2026 | 6.70 | 7.16 | 6.64 | 7.06 | 7.06 | 6.65% | 6,475 |
| Mar 24, 2026 | 6.94 | 6.94 | 6.62 | 6.62 | 6.62 | -3.50% | 6,722 |
| Mar 23, 2026 | 6.76 | 6.98 | 6.76 | 6.86 | 6.86 | 0.88% | 3,087 |
| Mar 20, 2026 | 6.92 | 7.06 | 6.80 | 6.80 | 6.80 | -2.86% | 2,853 |
| Mar 19, 2026 | 6.78 | 7.00 | 6.76 | 7.00 | 7.00 | - | 3,487 |
| Mar 18, 2026 | 7.40 | 7.40 | 6.90 | 7.00 | 6.72 | -3.31% | 16,158 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.20 | 7.24 | 6.95 | -3.47% | 14,147 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.06 | 7.50 | 7.20 | - | 8,170 |
| Mar 13, 2026 | 7.08 | 7.50 | 6.84 | 7.50 | 7.20 | 5.93% | 15,181 |
| Mar 12, 2026 | 7.18 | 7.40 | 7.06 | 7.08 | 6.80 | -2.48% | 11,002 |
| Mar 11, 2026 | 7.32 | 7.32 | 7.10 | 7.26 | 6.97 | -0.82% | 2,333 |
| Mar 10, 2026 | 7.38 | 7.40 | 7.14 | 7.32 | 7.03 | 0.27% | 4,852 |
| Mar 9, 2026 | 7.24 | 7.30 | 7.12 | 7.30 | 7.01 | 1.11% | 841 |
| Mar 6, 2026 | 7.42 | 7.42 | 7.22 | 7.22 | 6.93 | -2.70% | 16,825 |
| Mar 5, 2026 | 7.56 | 7.60 | 7.42 | 7.42 | 7.12 | -2.37% | 7,169 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.30 | 1.06% | 3,987 |
| Mar 3, 2026 | 7.90 | 7.90 | 7.42 | 7.52 | 7.22 | -3.34% | 9,141 |
| Mar 2, 2026 | 7.90 | 7.96 | 7.76 | 7.78 | 7.47 | -2.26% | 7,484 |
| Feb 27, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | 7.64 | 1.02% | 404 |
| Feb 26, 2026 | 7.94 | 8.00 | 7.82 | 7.88 | 7.57 | -2.72% | 4,797 |
| Feb 25, 2026 | 8.08 | 8.10 | 7.96 | 8.10 | 7.78 | -1.46% | 7,558 |
| Feb 24, 2026 | 8.14 | 8.22 | 8.08 | 8.22 | 7.89 | 1.23% | 951 |
| Feb 23, 2026 | 8.20 | 8.20 | 8.02 | 8.12 | 7.80 | 1.50% | 767 |
| Feb 20, 2026 | 8.06 | 8.24 | 7.88 | 8.00 | 7.68 | 1.78% | 21,063 |
| Feb 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.55 | - | - |
| Feb 18, 2026 | 8.00 | 8.00 | 7.86 | 7.86 | 7.55 | -0.51% | 6,760 |
| Feb 17, 2026 | 7.82 | 7.90 | 7.82 | 7.90 | 7.59 | 1.28% | 4,000 |
| Feb 16, 2026 | 7.78 | 7.92 | 7.76 | 7.80 | 7.49 | 0.52% | 695 |
| Feb 13, 2026 | 7.86 | 7.88 | 7.76 | 7.76 | 7.45 | - | 3,422 |
| Feb 12, 2026 | 7.82 | 7.82 | 7.68 | 7.76 | 7.45 | -1.02% | 70 |
| Feb 11, 2026 | 7.78 | 7.84 | 7.66 | 7.84 | 7.53 | 0.77% | 3,371 |
| Feb 10, 2026 | 7.76 | 7.78 | 7.76 | 7.78 | 7.47 | 1.30% | 58 |
| Feb 9, 2026 | 7.66 | 7.78 | 7.66 | 7.68 | 7.37 | -0.52% | 188 |
| Feb 6, 2026 | 7.68 | 7.80 | 7.66 | 7.72 | 7.41 | 0.52% | 5,325 |
| Feb 5, 2026 | 7.82 | 7.84 | 7.68 | 7.68 | 7.37 | -0.26% | 348 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.39 | -1.28% | 16 |
| Feb 3, 2026 | 7.78 | 7.84 | 7.78 | 7.80 | 7.49 | 0.26% | 5,679 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.68 | 7.78 | 7.47 | -0.26% | 1,268 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.72 | 7.80 | 7.49 | 1.30% | 131 |
| Jan 29, 2026 | 7.86 | 7.86 | 7.70 | 7.70 | 7.39 | -1.28% | 4,815 |
| Jan 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.49 | - | - |
| Jan 27, 2026 | 7.86 | 7.86 | 7.66 | 7.80 | 7.49 | -1.02% | 705 |
| Jan 26, 2026 | 7.88 | 7.88 | 7.74 | 7.88 | 7.57 | 1.03% | 235 |
| Jan 23, 2026 | 7.92 | 7.92 | 7.80 | 7.80 | 7.49 | -0.51% | 4,168 |
| Jan 22, 2026 | 7.64 | 7.96 | 7.64 | 7.84 | 7.53 | 3.16% | 3,426 |
| Jan 21, 2026 | 7.70 | 7.74 | 7.60 | 7.60 | 7.30 | -1.30% | 15,493 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.39 | - | 937 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.39 | -2.53% | 1,232 |
| Jan 16, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.59 | 3.67% | 1,477 |
| Jan 15, 2026 | 7.54 | 7.80 | 7.54 | 7.62 | 7.32 | 1.06% | 1,335 |
| Jan 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.24 | - | 98 |
| Jan 13, 2026 | 7.60 | 7.76 | 7.54 | 7.54 | 7.24 | -2.08% | 2,048 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.58 | 7.70 | 7.39 | -0.77% | 2,367 |
| Jan 9, 2026 | 7.58 | 7.76 | 7.58 | 7.76 | 7.45 | 2.37% | 1,167 |
| Jan 8, 2026 | 7.74 | 7.78 | 7.56 | 7.58 | 7.28 | -2.07% | 1,114 |
| Jan 7, 2026 | 7.74 | 7.76 | 7.62 | 7.74 | 7.43 | -0.26% | 2,529 |
| Jan 6, 2026 | 7.44 | 7.76 | 7.44 | 7.76 | 7.45 | 4.86% | 800 |
| Jan 5, 2026 | 7.56 | 7.58 | 7.36 | 7.40 | 7.11 | 0.27% | 2,209 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.38 | 7.38 | 7.09 | -0.27% | 2,761 |
| Dec 31, 2025 | 7.76 | 7.76 | 7.40 | 7.40 | 7.11 | -2.12% | 927 |
| Dec 30, 2025 | 7.78 | 7.78 | 7.42 | 7.56 | 7.26 | -2.33% | 940 |
| Dec 29, 2025 | 7.46 | 7.74 | 7.46 | 7.74 | 7.43 | 3.75% | 5,659 |
| Dec 24, 2025 | 7.28 | 7.46 | 7.28 | 7.46 | 7.16 | - | 35 |
| Dec 23, 2025 | 7.40 | 7.46 | 7.22 | 7.46 | 7.16 | 1.91% | 907 |
| Dec 22, 2025 | 7.24 | 7.36 | 7.24 | 7.32 | 7.03 | 0.83% | 173 |
| Dec 19, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 6.97 | - | 19 |
| Dec 18, 2025 | 7.46 | 7.48 | 7.26 | 7.26 | 6.97 | -2.68% | 3,196 |
| Dec 17, 2025 | 7.38 | 7.46 | 7.38 | 7.46 | 7.16 | 3.61% | 2,042 |
| Dec 16, 2025 | 7.10 | 7.30 | 7.10 | 7.20 | 6.91 | 1.41% | 865 |
| Dec 15, 2025 | 7.10 | 7.12 | 7.10 | 7.10 | 6.82 | - | 21 |
| Dec 12, 2025 | 7.12 | 7.24 | 7.10 | 7.10 | 6.82 | -0.28% | 335 |
| Dec 11, 2025 | 7.18 | 7.20 | 7.12 | 7.12 | 6.84 | 1.42% | 2,050 |
| Dec 10, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.74 | -0.28% | 154 |
| Dec 9, 2025 | 7.12 | 7.14 | 7.02 | 7.04 | 6.76 | -0.85% | 3,539 |
| Dec 8, 2025 | 7.26 | 7.26 | 7.10 | 7.10 | 6.82 | -1.93% | 3,677 |
| Dec 5, 2025 | 7.24 | 7.40 | 7.22 | 7.24 | 6.95 | - | 4,383 |
| Dec 4, 2025 | 7.24 | 7.40 | 7.24 | 7.24 | 6.95 | - | 38 |
| Dec 3, 2025 | 7.40 | 7.40 | 7.24 | 7.24 | 6.95 | -2.16% | 890 |