NIKE, Inc. (ETR:NKE)
Germany · Delayed Price · Currency is EUR 60.46
-0.87 (-1.42%)
Sep 19, 2025, 5:35 PM CET
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 61.50 | 61.95 | 60.22 | 60.46 | 60.46 | -1.42% | 24,704 |
| Sep 18, 2025 | 62.14 | 62.47 | 61.00 | 61.33 | 61.33 | -0.41% | 9,740 |
| Sep 17, 2025 | 61.35 | 61.90 | 61.26 | 61.58 | 61.58 | 0.92% | 4,575 |
| Sep 16, 2025 | 62.01 | 62.19 | 60.90 | 61.02 | 61.02 | -1.47% | 7,604 |
| Sep 15, 2025 | 62.37 | 62.40 | 61.77 | 61.93 | 61.93 | 0.26% | 5,310 |
| Sep 12, 2025 | 63.20 | 64.11 | 61.50 | 61.77 | 61.77 | -3.09% | 12,112 |
| Sep 11, 2025 | 63.57 | 64.25 | 63.31 | 63.74 | 63.74 | 1.21% | 4,153 |
| Sep 10, 2025 | 63.23 | 64.39 | 62.58 | 62.98 | 62.98 | 0.49% | 8,095 |
| Sep 9, 2025 | 63.12 | 63.35 | 62.48 | 62.67 | 62.67 | -1.06% | 6,543 |
| Sep 8, 2025 | 63.30 | 63.47 | 62.76 | 63.34 | 63.34 | -0.05% | 7,861 |
| Sep 5, 2025 | 63.68 | 63.96 | 62.92 | 63.37 | 63.37 | -1.87% | 9,894 |
| Sep 4, 2025 | 64.24 | 64.84 | 63.99 | 64.58 | 64.58 | 1.02% | 1,772 |
| Sep 3, 2025 | 63.83 | 64.24 | 63.50 | 63.93 | 63.93 | 0.05% | 7,433 |
| Sep 2, 2025 | 65.81 | 66.06 | 63.87 | 63.90 | 63.90 | -2.59% | 10,253 |
| Sep 1, 2025 | 66.38 | 66.38 | 65.60 | 65.60 | 65.26 | -1.26% | 4,725 |
| Aug 29, 2025 | 66.28 | 67.82 | 66.28 | 66.44 | 66.09 | -0.36% | 12,910 |
| Aug 28, 2025 | 66.76 | 67.51 | 66.62 | 66.68 | 66.33 | -0.39% | 4,764 |
| Aug 27, 2025 | 67.27 | 68.50 | 66.94 | 66.94 | 66.59 | -0.74% | 6,416 |
| Aug 26, 2025 | 68.13 | 68.13 | 66.10 | 67.44 | 67.09 | -1.53% | 6,510 |
| Aug 25, 2025 | 66.89 | 68.49 | 66.73 | 68.49 | 68.13 | 2.18% | 4,643 |
| Aug 22, 2025 | 65.64 | 67.29 | 65.50 | 67.03 | 66.68 | 2.40% | 4,286 |
| Aug 21, 2025 | 65.52 | 65.72 | 64.70 | 65.46 | 65.12 | -0.95% | 10,199 |
| Aug 20, 2025 | 65.76 | 66.43 | 65.57 | 66.09 | 65.74 | -1.28% | 4,308 |
| Aug 19, 2025 | 66.49 | 67.50 | 66.16 | 66.95 | 66.60 | 0.72% | 4,320 |
| Aug 18, 2025 | 65.74 | 66.86 | 65.60 | 66.47 | 66.12 | 1.89% | 5,286 |
| Aug 15, 2025 | 65.78 | 66.02 | 65.14 | 65.24 | 64.90 | -0.20% | 2,345 |
| Aug 14, 2025 | 65.87 | 66.15 | 64.78 | 65.37 | 65.03 | -1.01% | 6,636 |
| Aug 13, 2025 | 64.18 | 66.14 | 63.98 | 66.04 | 65.69 | 2.31% | 6,315 |
| Aug 12, 2025 | 63.77 | 64.84 | 63.61 | 64.55 | 64.21 | 2.12% | 5,823 |
| Aug 11, 2025 | 63.61 | 64.25 | 63.05 | 63.21 | 62.88 | 0.13% | 2,558 |
| Aug 8, 2025 | 63.80 | 64.19 | 63.13 | 63.13 | 62.80 | -1.45% | 4,960 |
| Aug 7, 2025 | 64.71 | 65.44 | 64.06 | 64.06 | 63.72 | -1.52% | 2,898 |
| Aug 6, 2025 | 64.70 | 65.09 | 63.83 | 65.05 | 64.71 | 0.84% | 5,462 |
| Aug 5, 2025 | 64.99 | 65.36 | 64.50 | 64.51 | 64.17 | 0.34% | 10,334 |
| Aug 4, 2025 | 64.51 | 65.01 | 64.06 | 64.29 | 63.96 | 1.15% | 8,904 |
| Aug 1, 2025 | 64.66 | 64.73 | 62.76 | 63.56 | 63.23 | -2.52% | 19,203 |
| Jul 31, 2025 | 66.59 | 66.92 | 65.17 | 65.20 | 64.86 | -2.15% | 15,624 |
| Jul 30, 2025 | 67.96 | 68.17 | 66.55 | 66.63 | 66.28 | -1.46% | 8,084 |
| Jul 29, 2025 | 68.87 | 68.99 | 67.60 | 67.62 | 67.27 | -0.82% | 24,337 |
| Jul 28, 2025 | 65.67 | 68.52 | 65.38 | 68.18 | 67.82 | 5.71% | 52,925 |
| Jul 25, 2025 | 64.38 | 65.22 | 63.92 | 64.50 | 64.16 | -1.09% | 16,333 |
| Jul 24, 2025 | 65.01 | 65.76 | 64.85 | 65.21 | 64.87 | -0.35% | 6,447 |
| Jul 23, 2025 | 64.34 | 65.64 | 64.28 | 65.44 | 65.10 | 3.14% | 11,874 |
| Jul 22, 2025 | 63.16 | 64.50 | 63.08 | 63.45 | 63.12 | -0.44% | 6,495 |
| Jul 21, 2025 | 62.24 | 63.86 | 62.24 | 63.73 | 63.40 | 2.67% | 8,394 |
| Jul 18, 2025 | 63.00 | 63.02 | 61.98 | 62.07 | 61.75 | -1.44% | 6,699 |
| Jul 17, 2025 | 62.24 | 63.20 | 62.00 | 62.98 | 62.65 | 3.13% | 5,669 |
| Jul 16, 2025 | 61.71 | 62.76 | 61.07 | 61.07 | 60.75 | -1.77% | 5,333 |
| Jul 15, 2025 | 61.93 | 62.50 | 61.75 | 62.17 | 61.85 | 0.34% | 4,640 |
| Jul 14, 2025 | 62.02 | 62.02 | 61.29 | 61.96 | 61.64 | -0.16% | 9,745 |