Nakiki SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	0.24%	-
Feb 12, 2026	0.45	0.45	0.41	0.41	0.41	-5.69%	7,000
Feb 11, 2026	0.44	0.44	0.44	0.44	0.44	9.75%	160
Feb 10, 2026	0.37	0.47	0.37	0.40	0.40	3.09%	11,954
Feb 9, 2026	0.41	0.41	0.37	0.39	0.39	-4.20%	5,050
Feb 6, 2026	0.40	0.41	0.40	0.41	0.41	2.27%	3,212
Feb 5, 2026	0.40	0.44	0.39	0.40	0.40	-3.41%	17,638
Feb 4, 2026	0.43	0.43	0.41	0.41	0.41	-19.29%	308
Feb 3, 2026	0.39	0.51	0.39	0.51	0.51	13.90%	7,732
Feb 2, 2026	0.42	0.45	0.42	0.45	0.45	-1.98%	4,000
Jan 30, 2026	0.47	0.49	0.46	0.46	0.46	5.32%	265
Jan 29, 2026	0.42	0.50	0.42	0.43	0.43	-1.82%	12,424
Jan 28, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 27, 2026	0.41	0.44	0.41	0.44	0.44	-2.22%	1,355
Jan 26, 2026	0.45	0.45	0.45	0.45	0.45	-	597
Jan 23, 2026	0.45	0.45	0.45	0.45	0.45	-1.32%	-
Jan 22, 2026	0.46	0.46	0.46	0.46	0.46	-2.77%	500
Jan 21, 2026	0.47	0.47	0.47	0.47	0.47	-1.26%	2
Jan 20, 2026	0.48	0.48	0.48	0.48	0.48	3.94%	-
Jan 19, 2026	0.43	0.54	0.37	0.46	0.46	6.03%	6,250
Jan 16, 2026	0.50	0.50	0.43	0.43	0.43	-19.59%	4,614
Jan 15, 2026	0.54	0.56	0.54	0.54	0.54	-1.83%	5,583
Jan 14, 2026	0.52	0.55	0.52	0.55	0.55	11.43%	2,380
Jan 13, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jan 12, 2026	0.52	0.52	0.49	0.49	0.49	-	20
Jan 9, 2026	0.50	0.56	0.42	0.49	0.49	6.52%	15,798
Jan 8, 2026	0.46	0.46	0.46	0.46	0.46	-9.80%	49
Jan 7, 2026	0.45	0.52	0.45	0.51	0.51	11.35%	15,063
Jan 6, 2026	0.46	0.50	0.45	0.46	0.46	-3.98%	2,924
Jan 5, 2026	0.49	0.49	0.48	0.48	0.48	-0.63%	2,002
Jan 2, 2026	0.45	0.50	0.45	0.48	0.48	28.00%	20,774
Dec 30, 2025	0.49	0.49	0.37	0.38	0.38	-18.12%	35,490
Dec 29, 2025	0.43	0.46	0.43	0.46	0.46	-1.93%	2,070
Dec 23, 2025	0.46	0.47	0.45	0.47	0.47	1.52%	2,575
Dec 22, 2025	0.42	0.50	0.40	0.46	0.46	-1.08%	10,476
Dec 19, 2025	0.49	0.51	0.47	0.47	0.47	-	2,831
Dec 18, 2025	0.47	0.49	0.44	0.47	0.47	-8.82%	3,125
Dec 17, 2025	0.55	0.55	0.49	0.51	0.51	-11.46%	7,900
Dec 16, 2025	0.47	0.58	0.47	0.58	0.58	10.77%	3,400
Dec 15, 2025	0.55	0.59	0.52	0.52	0.52	-10.65%	3,300
Dec 12, 2025	0.62	0.62	0.57	0.58	0.58	2.83%	242
Dec 11, 2025	0.60	0.60	0.57	0.57	0.57	-3.74%	200
Dec 10, 2025	0.55	0.59	0.55	0.59	0.59	8.89%	3,365
Dec 9, 2025	0.58	0.58	0.54	0.54	0.54	-7.85%	2,354
Dec 8, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	-5.18%	-
Dec 4, 2025	0.62	0.62	0.62	0.62	0.62	-	4,000
Dec 3, 2025	0.46	0.67	0.46	0.62	0.62	18.85%	2,185
Dec 2, 2025	0.52	0.54	0.50	0.52	0.52	-8.13%	2,504
Dec 1, 2025	0.57	0.57	0.57	0.57	0.57	-	-