NIKE, Inc. (FRA:NKE)
Germany · Delayed Price · Currency is EUR 60.90
+0.44 (0.73%)
At close: Sep 23, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 60.90 | 61.50 | 59.89 | 61.13 | 61.13 | 1.23% | 1,347 |
| Sep 19, 2025 | 61.38 | 62.03 | 60.39 | 60.39 | 60.39 | -0.74% | 472 |
| Sep 18, 2025 | 61.87 | 62.53 | 60.84 | 60.84 | 60.84 | 0.12% | 963 |
| Sep 17, 2025 | 61.10 | 61.60 | 60.73 | 60.77 | 60.77 | -0.51% | 550 |
| Sep 16, 2025 | 62.01 | 62.01 | 60.95 | 61.08 | 61.08 | -1.26% | 1,013 |
| Sep 15, 2025 | 61.69 | 62.30 | 61.69 | 61.86 | 61.86 | 0.34% | 527 |
| Sep 12, 2025 | 63.31 | 63.97 | 61.48 | 61.65 | 61.65 | -3.26% | 869 |
| Sep 11, 2025 | 63.33 | 63.73 | 63.19 | 63.73 | 63.73 | 0.52% | 346 |
| Sep 10, 2025 | 62.39 | 63.74 | 62.39 | 63.40 | 63.40 | 1.36% | 529 |
| Sep 9, 2025 | 62.70 | 63.61 | 62.43 | 62.55 | 62.55 | -1.18% | 679 |
| Sep 8, 2025 | 63.50 | 63.50 | 62.99 | 63.30 | 63.30 | 0.40% | 579 |
| Sep 5, 2025 | 63.60 | 63.60 | 62.85 | 63.05 | 63.05 | -2.34% | 664 |
| Sep 4, 2025 | 63.98 | 64.63 | 63.98 | 64.56 | 64.56 | 0.34% | 135 |
| Sep 3, 2025 | 63.58 | 64.43 | 63.58 | 64.34 | 64.34 | 0.53% | 573 |
| Sep 2, 2025 | 65.84 | 65.84 | 64.00 | 64.00 | 64.00 | -3.03% | 1,040 |
| Sep 1, 2025 | 66.65 | 66.65 | 66.00 | 66.00 | 65.66 | -0.33% | 302 |
| Aug 29, 2025 | 66.52 | 66.95 | 65.98 | 66.22 | 65.88 | -1.50% | 404 |
| Aug 28, 2025 | 66.66 | 67.41 | 66.66 | 67.23 | 66.89 | 0.34% | 224 |
| Aug 27, 2025 | 67.90 | 67.96 | 67.00 | 67.00 | 66.66 | -0.68% | 1,484 |
| Aug 26, 2025 | 67.68 | 68.10 | 67.32 | 67.46 | 67.11 | -1.37% | 2,136 |
| Aug 25, 2025 | 66.86 | 68.54 | 66.80 | 68.40 | 68.05 | 2.07% | 907 |
| Aug 22, 2025 | 65.52 | 67.16 | 65.49 | 67.01 | 66.67 | 1.99% | 241 |
| Aug 21, 2025 | 65.38 | 65.70 | 64.63 | 65.70 | 65.36 | -0.24% | 769 |
| Aug 20, 2025 | 66.25 | 66.31 | 65.33 | 65.86 | 65.52 | -1.63% | 836 |
| Aug 19, 2025 | 66.62 | 66.95 | 65.88 | 66.95 | 66.61 | 0.07% | 418 |
| Aug 18, 2025 | 65.71 | 66.90 | 65.47 | 66.90 | 66.56 | 1.80% | 588 |
| Aug 15, 2025 | 65.50 | 66.00 | 65.14 | 65.72 | 65.38 | 0.27% | 917 |
| Aug 14, 2025 | 65.86 | 66.41 | 65.35 | 65.54 | 65.20 | -0.70% | 804 |
| Aug 13, 2025 | 63.90 | 66.00 | 63.77 | 66.00 | 65.66 | 2.69% | 1,418 |
| Aug 12, 2025 | 63.70 | 64.77 | 63.36 | 64.27 | 63.94 | 0.78% | 819 |
| Aug 11, 2025 | 63.51 | 64.26 | 63.21 | 63.77 | 63.44 | 0.22% | 692 |
| Aug 8, 2025 | 63.80 | 64.01 | 62.99 | 63.63 | 63.30 | -1.49% | 176 |
| Aug 7, 2025 | 64.54 | 65.62 | 64.54 | 64.59 | 64.26 | -0.60% | 593 |
| Aug 6, 2025 | 64.32 | 65.11 | 64.05 | 64.98 | 64.65 | 0.99% | 2,017 |
| Aug 5, 2025 | 65.21 | 65.21 | 64.34 | 64.34 | 64.01 | 0.03% | 658 |
| Aug 4, 2025 | 64.52 | 65.29 | 64.32 | 64.32 | 63.99 | 0.70% | 665 |
| Aug 1, 2025 | 65.55 | 65.55 | 62.84 | 63.87 | 63.54 | -1.74% | 2,350 |
| Jul 31, 2025 | 67.04 | 67.67 | 65.00 | 65.00 | 64.67 | -3.06% | 1,462 |
| Jul 30, 2025 | 68.19 | 68.19 | 66.69 | 67.05 | 66.71 | -1.05% | 4,046 |
| Jul 29, 2025 | 68.40 | 69.80 | 67.40 | 67.76 | 67.41 | -1.07% | 2,926 |
| Jul 28, 2025 | 65.50 | 68.57 | 65.22 | 68.49 | 68.14 | 5.60% | 2,633 |
| Jul 25, 2025 | 64.19 | 64.86 | 63.87 | 64.86 | 64.53 | 0.82% | 1,319 |
| Jul 24, 2025 | 65.12 | 65.58 | 64.33 | 64.33 | 64.00 | -1.53% | 1,586 |
| Jul 23, 2025 | 64.37 | 65.33 | 64.03 | 65.33 | 65.00 | 2.70% | 2,864 |
| Jul 22, 2025 | 63.14 | 64.40 | 62.83 | 63.61 | 63.28 | 0.17% | 1,291 |
| Jul 21, 2025 | 62.00 | 63.78 | 62.00 | 63.50 | 63.17 | 1.91% | 2,530 |
| Jul 18, 2025 | 62.87 | 63.00 | 62.24 | 62.31 | 61.99 | -1.10% | 2,343 |
| Jul 17, 2025 | 61.87 | 63.14 | 61.70 | 63.00 | 62.68 | 1.73% | 797 |
| Jul 16, 2025 | 62.18 | 62.48 | 61.02 | 61.93 | 61.61 | -0.11% | 1,542 |
| Jul 15, 2025 | 62.00 | 62.38 | 61.60 | 62.00 | 61.68 | 0.08% | 881 |