Skip to main content
NP3 Fastigheter AB (publ) (FRA:N33)
Germany flag Germany · Delayed Price · Currency is EUR
22.35
-0.30 (-1.32%)
Last updated: Dec 4, 2025, 8:34 AM CET

NP3 Fastigheter AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.3522.3522.3522.3522.35-1.32%-
Dec 3, 202522.6522.6522.6522.6522.65-1.31%-
Dec 2, 202522.9522.9522.9522.9522.95-2.75%-
Dec 1, 202523.5523.6023.5523.6023.600.21%-
Nov 28, 202523.5523.5523.5523.5523.551.29%-
Nov 27, 202523.2523.2523.2523.2523.252.65%-
Nov 26, 202522.6522.6522.6522.6522.65-0.66%-
Nov 25, 202522.8022.8022.8022.8022.801.56%-
Nov 24, 202522.4522.4522.4522.4522.452.75%-
Nov 21, 202521.8521.8521.8521.8521.85-1.35%-
Nov 20, 202522.1522.1522.1522.1522.150.23%-
Nov 19, 202522.1022.1022.1022.1022.10-1.34%-
Nov 18, 202522.4022.4022.4022.4022.40-0.22%-
Nov 17, 202522.4522.4522.4522.4522.45-1.10%-
Nov 14, 202522.7022.7022.7022.7022.70-0.87%-
Nov 13, 202522.9022.9022.9022.9022.900.88%-
Nov 12, 202522.7022.7022.7022.7022.70-0.66%-
Nov 11, 202522.8522.8522.8522.8522.85-1.51%-
Nov 10, 202523.2023.2023.2023.2023.201.31%-
Nov 7, 202522.9022.9022.9022.9022.900.88%-
Nov 6, 202522.7022.7022.7022.7022.70-1.09%-
Nov 5, 202522.9522.9522.9522.9522.95-0.22%-
Nov 4, 202523.0023.0023.0023.0023.00-2.34%-
Nov 3, 202523.5523.5523.5523.5523.55-1.46%-
Oct 31, 202523.9023.9023.9023.9023.90-1.04%-
Oct 30, 202524.1524.1524.1524.1524.15-1.83%-
Oct 29, 202524.6024.6024.6024.6024.48-1.40%-
Oct 28, 202524.9524.9524.9524.9524.83-0.20%-
Oct 27, 202525.0025.0025.0025.0024.88-0.40%-
Oct 24, 202525.1025.1025.1025.1024.981.01%-
Oct 23, 202524.8524.8524.8524.8524.73-0.80%-
Oct 22, 202525.0525.0525.0525.0524.933.30%-
Oct 21, 202524.2524.2524.2524.2524.133.63%-
Oct 20, 202523.4023.4023.4023.4023.29-0.85%-
Oct 17, 202523.6023.6023.6023.6023.49-0.84%-
Oct 16, 202523.8023.8023.8023.8023.681.49%-
Oct 15, 202523.4523.4523.4523.4523.340.64%-
Oct 14, 202523.3023.3023.3023.3023.193.10%-
Oct 13, 202522.6022.6022.6022.6022.492.96%-
Oct 10, 202521.9521.9521.9521.9521.84-0.68%-
Oct 9, 202522.1022.1022.1022.1021.99-2.21%-
Oct 8, 202522.6022.6022.6022.6022.490.89%-
Oct 7, 202522.4022.4022.4022.4022.291.13%-
Oct 6, 202522.1522.1522.1522.1522.040.45%-
Oct 3, 202522.0522.0522.0522.0521.94-1.56%-
Oct 2, 202522.4022.4022.4022.4022.29-1.10%-
Oct 1, 202522.6522.6522.6522.6522.541.57%-
Sep 30, 202522.3022.3022.3022.3022.19-0.45%-
Sep 29, 202522.4022.4022.4022.4022.292.28%-
Sep 26, 202521.9021.9021.9021.9021.79-2.23%-
Sep 25, 202522.4022.4022.4022.4022.290.45%-
Sep 24, 202522.5522.5522.3022.3022.19-0.45%-
Sep 23, 202522.5022.5022.4022.4022.29-1.97%-
Sep 22, 202523.2523.2522.8522.8522.74-1.51%-
Sep 19, 202523.2523.2523.2023.2023.090.43%-
Sep 18, 202523.3523.3523.1023.1022.990.65%-
Sep 17, 202522.9522.9522.9522.9522.84--
Sep 16, 202523.5023.5022.9522.9522.84-0.43%-
Sep 15, 202523.0023.0523.0023.0522.941.10%-
Sep 12, 202522.7522.8022.7522.8022.690.22%-
Sep 11, 202522.7522.7522.7522.7522.642.02%-
Sep 10, 202522.7022.7022.3022.3022.190.45%-
Sep 9, 202522.7022.7022.2022.2022.09-1.11%-
Sep 8, 202522.6022.6022.4522.4522.341.35%-
Sep 5, 202522.1522.1522.1522.1522.04--
Sep 4, 202522.1522.1522.1522.1522.040.23%-
Sep 3, 202522.1022.1022.1022.1021.99-2.21%-
Sep 2, 202522.8522.8522.6022.6022.49-0.44%-
Sep 1, 202522.7022.7022.7022.7022.59--
Aug 29, 202522.8522.8522.7022.7022.59-3.40%-
Aug 28, 202523.5023.5023.5023.5023.390.43%-
Aug 27, 202523.1523.4023.1523.4023.291.74%-
Aug 26, 202522.8523.0022.8523.0022.89-1.29%-
Aug 25, 202523.3023.3023.3023.3023.192.42%-
Aug 22, 202522.9522.9522.7522.7522.64-0.44%-
Aug 21, 202523.1023.1022.8522.8522.741.56%-
Aug 20, 202522.8022.8022.5022.5022.390.67%-
Aug 19, 202522.3022.3522.3022.3522.24-1.76%-
Aug 18, 202522.6022.7522.6022.7522.64-0.22%-
Aug 15, 202523.0023.0022.8022.8022.69-0.44%-
Aug 14, 202522.9022.9022.9022.9022.790.44%-
Aug 13, 202522.8022.8022.8022.8022.690.44%-
Aug 12, 202522.9522.9522.7022.7022.59-0.87%-
Aug 11, 202523.3523.3522.9022.9022.79-1.08%-
Aug 8, 202523.4523.4523.1523.1523.040.43%-
Aug 7, 202523.0523.0523.0523.0522.94-1.28%-
Aug 6, 202523.2023.3523.2023.3523.241.08%-
Aug 5, 202523.2023.2023.1023.1022.990.65%-
Aug 4, 202522.8022.9522.8022.9522.840.22%-
Aug 1, 202523.0023.0022.9022.9022.79-0.65%-
Jul 31, 202523.1523.3023.0523.0522.94-2.12%-
Jul 30, 202523.8023.8023.5523.5523.44-0.42%-
Jul 29, 202523.6523.6523.6523.6523.420.21%-
Jul 28, 202524.0524.0523.6023.6023.37-0.84%-
Jul 25, 202523.9523.9523.8023.8023.57--
Jul 24, 202523.9023.9023.8023.8023.57-0.83%-
Jul 23, 202524.0024.0024.0024.0023.771.05%-
Jul 22, 202523.7523.7523.7523.7523.520.21%-
Jul 21, 202523.3023.7023.3023.7023.471.72%-
Jul 18, 202523.3023.3023.0523.3023.071.97%-