NIKE, Inc. (FRA:NKE)
Germany · Delayed Price · Currency is EUR 59.34
+1.08 (1.85%)
At close: Oct 21, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 58.23 | 58.48 | 57.76 | 58.28 | 58.28 | 0.53% | 3,971 |
| Oct 17, 2025 | 56.51 | 57.97 | 55.97 | 57.97 | 57.97 | 1.86% | 5,515 |
| Oct 16, 2025 | 58.50 | 59.38 | 56.91 | 56.91 | 56.91 | -3.85% | 5,564 |
| Oct 15, 2025 | 58.11 | 59.64 | 58.11 | 59.19 | 59.19 | 1.49% | 8,790 |
| Oct 14, 2025 | 57.50 | 58.32 | 57.27 | 58.32 | 58.32 | 0.41% | 4,563 |
| Oct 13, 2025 | 57.50 | 58.08 | 56.90 | 58.08 | 58.08 | 3.64% | 8,914 |
| Oct 10, 2025 | 59.17 | 59.32 | 56.00 | 56.04 | 56.04 | -4.84% | 9,031 |
| Oct 9, 2025 | 59.67 | 59.90 | 58.89 | 58.89 | 58.89 | -0.72% | 7,336 |
| Oct 8, 2025 | 59.21 | 59.84 | 59.09 | 59.32 | 59.32 | - | 7,522 |
| Oct 7, 2025 | 60.74 | 61.34 | 59.26 | 59.32 | 59.32 | -2.66% | 4,925 |
| Oct 6, 2025 | 61.51 | 61.99 | 60.94 | 60.94 | 60.94 | -1.98% | 790 |
| Oct 3, 2025 | 64.08 | 64.12 | 62.04 | 62.17 | 62.17 | -2.36% | 4,038 |
| Oct 2, 2025 | 63.60 | 65.39 | 63.11 | 63.67 | 63.67 | 1.00% | 5,595 |
| Oct 1, 2025 | 61.99 | 63.21 | 61.00 | 63.04 | 63.04 | 6.74% | 6,988 |
| Sep 30, 2025 | 58.96 | 59.59 | 58.83 | 59.06 | 59.06 | -0.27% | 292 |
| Sep 29, 2025 | 59.21 | 59.65 | 58.85 | 59.22 | 59.22 | 0.27% | 882 |
| Sep 26, 2025 | 59.60 | 59.80 | 58.48 | 59.06 | 59.06 | -0.57% | 4,722 |
| Sep 25, 2025 | 60.58 | 60.81 | 59.40 | 59.40 | 59.40 | -2.21% | 672 |
| Sep 24, 2025 | 60.16 | 60.74 | 60.05 | 60.74 | 60.74 | 0.98% | 1,094 |
| Sep 23, 2025 | 60.35 | 61.14 | 60.14 | 60.15 | 60.15 | -1.60% | 1,043 |
| 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 | 66.88 | 0.34% | 224 |
| Aug 27, 2025 | 67.90 | 67.96 | 67.00 | 67.00 | 66.65 | -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 | 66.66 | 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 | 66.60 | 0.07% | 418 |
| Aug 18, 2025 | 65.71 | 66.90 | 65.47 | 66.90 | 66.55 | 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 |