NIKE, Inc. (BIT:1NKE)
Italy · Delayed Price · Currency is EUR 59.56
+0.31 (0.52%)
At close: Oct 23, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 59.60 | 59.92 | 59.15 | 59.56 | - | 0.52% | 8,818 |
| Oct 22, 2025 | 58.86 | 59.37 | 58.83 | 59.25 | - | -0.08% | 1,019 |
| Oct 21, 2025 | 58.33 | 59.32 | 58.10 | 59.30 | - | 1.72% | 1,220 |
| Oct 20, 2025 | 57.99 | 58.45 | 57.97 | 58.30 | - | 0.99% | 517 |
| Oct 17, 2025 | 56.52 | 57.73 | 56.20 | 57.73 | - | -0.09% | 1,006 |
| Oct 16, 2025 | 59.06 | 59.17 | 57.78 | 57.78 | - | -2.35% | 1,709 |
| Oct 15, 2025 | 58.66 | 59.70 | 58.41 | 59.17 | - | 2.58% | 1,464 |
| Oct 14, 2025 | 57.70 | 57.81 | 57.40 | 57.68 | - | 0.84% | 1,244 |
| Oct 13, 2025 | 57.15 | 57.46 | 56.70 | 57.20 | - | 0.33% | 8,517 |
| Oct 10, 2025 | 59.00 | 59.12 | 56.93 | 57.01 | - | -4.15% | 1,882 |
| Oct 9, 2025 | 59.66 | 59.70 | 59.13 | 59.48 | - | 0.30% | 1,666 |
| Oct 8, 2025 | 59.50 | 59.65 | 59.13 | 59.30 | - | -0.87% | 5,685 |
| Oct 7, 2025 | 61.16 | 61.16 | 59.67 | 59.82 | - | -1.56% | 2,231 |
| Oct 6, 2025 | 61.84 | 62.41 | 60.65 | 60.77 | - | -1.79% | 1,366 |
| Oct 3, 2025 | 66.12 | 66.12 | 60.52 | 61.88 | - | -3.75% | 1,943 |
| Oct 2, 2025 | 63.42 | 65.42 | 63.31 | 64.29 | - | 2.49% | 3,269 |
| Oct 1, 2025 | 61.47 | 63.40 | 61.00 | 62.73 | - | 6.74% | 9,455 |
| Sep 30, 2025 | 58.92 | 59.87 | 58.69 | 58.77 | - | -0.15% | 1,100 |
| Sep 29, 2025 | 59.49 | 59.61 | 58.79 | 58.86 | - | 0.58% | 665 |
| Sep 26, 2025 | 59.76 | 59.76 | 58.39 | 58.52 | - | -1.98% | 1,199 |
| Sep 25, 2025 | 60.81 | 60.81 | 59.51 | 59.70 | - | -1.09% | 1,773 |
| Sep 24, 2025 | 60.12 | 60.57 | 60.12 | 60.36 | - | -0.98% | 1,132 |
| Sep 23, 2025 | 60.46 | 61.03 | 60.46 | 60.96 | - | -0.49% | 313 |
| Sep 22, 2025 | 60.54 | 61.38 | 59.98 | 61.26 | - | 1.29% | 1,103 |
| Sep 19, 2025 | 61.47 | 61.65 | 60.17 | 60.48 | - | -1.05% | 1,103 |
| Sep 18, 2025 | 62.41 | 62.41 | 61.12 | 61.12 | - | -0.83% | 252 |
| Sep 17, 2025 | 61.54 | 61.65 | 61.54 | 61.63 | - | 0.88% | 9 |
| Sep 16, 2025 | 62.00 | 62.20 | 60.90 | 61.09 | - | -1.44% | 1,322 |
| Sep 15, 2025 | 62.50 | 62.50 | 61.95 | 61.98 | - | 0.15% | 606 |
| Sep 12, 2025 | 63.69 | 63.69 | 61.56 | 61.89 | - | -3.02% | 522 |
| Sep 11, 2025 | 63.45 | 64.05 | 63.45 | 63.82 | - | 1.33% | 469 |
| 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 |