NIKE, Inc. (BIT:1NKE)
Italy · Delayed Price · Currency is EUR 64.46
+1.14 (1.80%)
At close: Aug 12, 2025, 5:30 PM CET
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 60.10 | 62.65 | 59.72 | 62.65 | - | 3.38% | 1,443 |
| Jun 30, 2025 | 61.21 | 61.63 | 59.87 | 60.60 | - | -2.02% | 6,118 |
| Jun 27, 2025 | 58.58 | 62.00 | 58.00 | 61.85 | - | 17.36% | 21,418 |
| Jun 26, 2025 | 52.20 | 52.70 | 52.05 | 52.70 | - | 0.34% | 1,236 |
| Jun 25, 2025 | 53.36 | 53.36 | 52.52 | 52.52 | - | 0.32% | 116 |
| Jun 24, 2025 | 53.08 | 53.08 | 52.35 | 52.35 | - | 0.58% | 476 |
| Jun 23, 2025 | 51.86 | 52.42 | 51.76 | 52.05 | - | 0.91% | 658 |
| Jun 20, 2025 | 51.82 | 52.30 | 51.44 | 51.58 | - | -0.46% | 1,817 |
| Jun 19, 2025 | 50.14 | 52.29 | 50.14 | 51.82 | - | -0.59% | 918 |
| Jun 18, 2025 | 54.11 | 54.11 | 52.12 | 52.13 | - | -1.34% | 1,384 |
| Jun 17, 2025 | 53.22 | 53.22 | 52.44 | 52.84 | - | -0.43% | 933 |
| Jun 16, 2025 | 52.70 | 53.55 | 52.50 | 53.07 | - | -1.03% | 489 |
| Jun 13, 2025 | 53.69 | 54.25 | 53.38 | 53.62 | - | -0.83% | 1,673 |
| Jun 12, 2025 | 54.83 | 54.83 | 53.94 | 54.07 | - | -1.89% | 1,270 |
| Jun 11, 2025 | 55.81 | 56.25 | 55.11 | 55.11 | - | -1.48% | 1,297 |
| Jun 10, 2025 | 54.47 | 56.09 | 54.29 | 55.94 | - | 2.66% | 1,325 |
| Jun 9, 2025 | 54.97 | 55.28 | 54.49 | 54.49 | - | -0.84% | 195 |
| Jun 6, 2025 | 54.68 | 55.02 | 53.78 | 54.95 | - | -0.94% | 455 |
| Jun 5, 2025 | 55.05 | 55.47 | 54.68 | 55.47 | - | 1.06% | 692 |
| Jun 4, 2025 | 55.00 | 55.18 | 54.68 | 54.89 | - | 0.83% | 1,272 |