NEPI Rockcastle N.V. (AMS:NRP)
Netherlands
· Delayed Price · Currency is EUR 7.24
0.00 (0.00%)
At close: Dec 5, 2025
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 |