NIKE, Inc. (BIT:1NKE)
Italy · Delayed Price · Currency is EUR 62.98
+0.34 (0.54%)
At close: Sep 10, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 63.89 | 64.17 | 62.64 | 62.98 | - | 0.54% | 978 |
| Sep 9, 2025 | 63.33 | 63.35 | 62.40 | 62.64 | - | -1.06% | 347 |
| Sep 8, 2025 | 63.21 | 63.54 | 63.18 | 63.31 | - | 0.05% | 59 |
| Sep 5, 2025 | 63.87 | 63.88 | 62.98 | 63.28 | - | -2.07% | 959 |
| Sep 4, 2025 | 64.28 | 65.20 | 64.17 | 64.62 | - | 1.16% | 457 |
| Sep 3, 2025 | 63.19 | 64.17 | 63.18 | 63.88 | - | -0.06% | 412 |
| Sep 2, 2025 | 65.72 | 66.40 | 63.92 | 63.92 | - | -1.65% | 1,035 |
| Sep 1, 2025 | 63.25 | 66.40 | 62.72 | 64.99 | - | -2.58% | 246 |
| Aug 29, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | - | - | - |
| Aug 28, 2025 | 67.27 | 67.49 | 66.71 | 66.71 | - | -0.42% | 97 |
| Aug 27, 2025 | 67.83 | 68.46 | 66.93 | 66.99 | - | -0.62% | 710 |
| Aug 26, 2025 | 68.40 | 68.40 | 67.07 | 67.41 | - | -1.49% | 650 |
| Aug 25, 2025 | 66.98 | 68.43 | 64.59 | 68.43 | - | 2.06% | 735 |
| Aug 22, 2025 | 65.69 | 67.10 | 65.54 | 67.05 | - | 2.60% | 739 |
| Aug 21, 2025 | 64.58 | 65.35 | 64.58 | 65.35 | - | -1.00% | 342 |
| Aug 20, 2025 | 65.74 | 66.12 | 65.67 | 66.01 | - | -1.24% | 305 |
| Aug 19, 2025 | 65.95 | 67.23 | 64.65 | 66.84 | - | 0.59% | 458 |
| Aug 18, 2025 | 65.65 | 66.90 | 63.96 | 66.45 | - | 1.62% | 1,415 |
| Aug 14, 2025 | 65.94 | 66.19 | 64.93 | 65.39 | - | -1.09% | 1,310 |
| Aug 13, 2025 | 64.22 | 66.11 | 63.99 | 66.11 | - | 2.56% | 547 |
| Aug 12, 2025 | 64.02 | 64.87 | 63.58 | 64.46 | - | 1.80% | 393 |
| Aug 11, 2025 | 63.64 | 64.09 | 63.32 | 63.32 | - | 0.11% | 39 |
| Aug 8, 2025 | 64.12 | 64.12 | 63.25 | 63.25 | - | -1.36% | 189 |
| Aug 7, 2025 | 64.88 | 65.59 | 64.12 | 64.12 | - | -1.51% | 208 |
| Aug 6, 2025 | 64.67 | 65.10 | 64.00 | 65.10 | - | 0.74% | 314 |
| Aug 5, 2025 | 64.64 | 65.18 | 64.56 | 64.62 | - | 0.58% | 263 |
| Aug 4, 2025 | 69.99 | 69.99 | 63.01 | 64.25 | - | 0.86% | 549 |
| Aug 1, 2025 | 64.82 | 64.82 | 62.71 | 63.70 | - | -2.45% | 417 |
| Jul 31, 2025 | 66.73 | 66.94 | 65.28 | 65.30 | - | -1.88% | 1,209 |
| Jul 30, 2025 | 67.70 | 68.02 | 66.55 | 66.55 | - | -1.79% | 726 |
| Jul 29, 2025 | 68.50 | 68.99 | 67.71 | 67.76 | - | -0.62% | 1,044 |
| Jul 28, 2025 | 65.36 | 68.50 | 65.36 | 68.18 | - | 5.79% | 3,738 |
| Jul 25, 2025 | 64.38 | 65.27 | 64.11 | 64.45 | - | -1.29% | 470 |
| Jul 24, 2025 | 64.94 | 65.87 | 64.79 | 65.29 | - | -0.24% | 709 |
| Jul 23, 2025 | 64.26 | 65.58 | 64.17 | 65.45 | - | 3.23% | 1,493 |
| Jul 22, 2025 | 63.40 | 64.49 | 63.20 | 63.40 | - | -0.58% | 3,757 |
| Jul 21, 2025 | 62.26 | 63.81 | 62.23 | 63.77 | - | 2.69% | 2,557 |
| Jul 18, 2025 | 62.77 | 62.89 | 62.00 | 62.10 | - | -1.44% | 780 |
| Jul 17, 2025 | 61.98 | 63.01 | 61.93 | 63.01 | - | 3.21% | 780 |
| Jul 16, 2025 | 61.88 | 62.37 | 61.05 | 61.05 | - | -2.02% | 953 |
| Jul 15, 2025 | 61.93 | 62.31 | 61.51 | 62.31 | - | 0.60% | 3,077 |
| Jul 14, 2025 | 61.70 | 61.95 | 61.47 | 61.94 | - | -0.31% | 1,119 |
| Jul 11, 2025 | 62.06 | 64.01 | 62.00 | 62.13 | - | -3.52% | 1,461 |
| Jul 10, 2025 | 62.19 | 64.40 | 61.78 | 64.40 | - | 2.12% | 527 |
| Jul 9, 2025 | 63.22 | 63.94 | 62.98 | 63.06 | - | -0.28% | 2,334 |
| Jul 8, 2025 | 65.02 | 65.02 | 63.15 | 63.24 | - | -2.26% | 1,784 |
| Jul 7, 2025 | 64.47 | 65.71 | 64.30 | 64.70 | - | 0.12% | 3,186 |
| Jul 4, 2025 | 64.15 | 64.80 | 63.35 | 64.62 | - | -0.43% | 2,721 |
| Jul 3, 2025 | 65.31 | 65.40 | 63.64 | 64.90 | - | 0.96% | 5,099 |
| Jul 2, 2025 | 62.63 | 64.71 | 61.42 | 64.28 | - | 2.60% | 6,923 |