NIKE, Inc. (FRA:NKE)
Germany · Delayed Price · Currency is EUR 65.77
+0.17 (0.26%)
Last updated: Sep 2, 2025, 11:47 AM CET
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 65.81 | 66.06 | 63.87 | 63.90 | - | -2.59% | 10,253 |
| Sep 1, 2025 | 66.38 | 66.38 | 65.60 | 65.60 | - | -1.26% | 4,725 |
| Aug 29, 2025 | 66.28 | 67.82 | 66.28 | 66.44 | - | -0.36% | 12,910 |
| Aug 28, 2025 | 66.76 | 67.51 | 66.62 | 66.68 | - | -0.39% | 4,764 |
| Aug 27, 2025 | 67.27 | 68.50 | 66.94 | 66.94 | - | -0.74% | 6,416 |
| Aug 26, 2025 | 68.13 | 68.13 | 66.10 | 67.44 | - | -1.53% | 6,510 |
| Aug 25, 2025 | 66.89 | 68.49 | 66.73 | 68.49 | - | 2.18% | 4,643 |
| Aug 22, 2025 | 65.64 | 67.29 | 65.50 | 67.03 | - | 2.40% | 4,286 |
| Aug 21, 2025 | 65.52 | 65.72 | 64.70 | 65.46 | - | -0.95% | 10,199 |
| Aug 20, 2025 | 65.76 | 66.43 | 65.57 | 66.09 | - | -1.28% | 4,308 |
| Aug 19, 2025 | 66.49 | 67.50 | 66.16 | 66.95 | - | 0.72% | 4,320 |
| Aug 18, 2025 | 65.74 | 66.86 | 65.60 | 66.47 | - | 1.89% | 5,286 |
| Aug 15, 2025 | 65.78 | 66.02 | 65.14 | 65.24 | - | -1.21% | 2,345 |
| Aug 14, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | - | - | 6,636 |
| Aug 13, 2025 | 64.18 | 66.14 | 63.98 | 66.04 | - | 2.31% | 6,315 |
| Aug 12, 2025 | 63.77 | 64.84 | 63.61 | 64.55 | - | 2.12% | 5,823 |
| Aug 11, 2025 | 63.61 | 64.25 | 63.05 | 63.21 | - | 0.13% | 2,558 |
| Aug 8, 2025 | 63.80 | 64.19 | 63.13 | 63.13 | - | -1.45% | 4,960 |
| Aug 7, 2025 | 64.71 | 65.44 | 64.06 | 64.06 | - | -1.52% | 2,898 |
| Aug 6, 2025 | 64.70 | 65.09 | 63.83 | 65.05 | - | 0.84% | 5,462 |
| Aug 5, 2025 | 64.99 | 65.36 | 64.50 | 64.51 | - | 0.34% | 10,334 |
| Aug 4, 2025 | 64.51 | 65.01 | 64.06 | 64.29 | - | 1.15% | 8,904 |
| Aug 1, 2025 | 64.66 | 64.73 | 62.76 | 63.56 | - | -2.52% | 19,203 |
| Jul 31, 2025 | 66.59 | 66.92 | 65.17 | 65.20 | - | -2.15% | 15,624 |
| Jul 30, 2025 | 67.96 | 68.17 | 66.55 | 66.63 | - | -1.46% | 8,084 |
| Jul 29, 2025 | 68.87 | 68.99 | 67.60 | 67.62 | - | -0.82% | 24,337 |
| Jul 28, 2025 | 65.67 | 68.52 | 65.38 | 68.18 | - | 5.71% | 52,925 |
| Jul 25, 2025 | 64.38 | 65.22 | 63.92 | 64.50 | - | -1.09% | 16,333 |
| Jul 24, 2025 | 65.01 | 65.76 | 64.85 | 65.21 | - | -0.35% | 6,447 |
| Jul 23, 2025 | 64.34 | 65.64 | 64.28 | 65.44 | - | 3.14% | 11,874 |
| Jul 22, 2025 | 63.16 | 64.50 | 63.08 | 63.45 | - | 2.22% | 6,495 |
| Jul 21, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | - | - | 8,394 |
| Jul 18, 2025 | 63.00 | 63.02 | 61.98 | 62.07 | - | -1.44% | 6,699 |
| Jul 17, 2025 | 62.24 | 63.20 | 62.00 | 62.98 | - | 1.30% | 5,669 |
| Jul 16, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | - | - | 5,333 |
| Jul 15, 2025 | 61.93 | 62.50 | 61.75 | 62.17 | - | 0.34% | 4,640 |
| Jul 14, 2025 | 62.02 | 62.02 | 61.29 | 61.96 | - | -0.16% | 9,745 |
| Jul 11, 2025 | 63.21 | 63.59 | 61.99 | 62.06 | - | -3.66% | 4,228 |
| Jul 10, 2025 | 62.77 | 64.46 | 60.76 | 64.42 | - | 2.14% | 48,217 |
| Jul 9, 2025 | 63.06 | 63.95 | 62.93 | 63.07 | - | -0.57% | 3,707 |
| Jul 8, 2025 | 64.86 | 65.30 | 63.19 | 63.43 | - | -2.23% | 13,775 |
| Jul 7, 2025 | 64.56 | 66.00 | 64.27 | 64.88 | - | 0.59% | 16,498 |
| Jul 4, 2025 | 63.50 | 64.67 | 63.50 | 64.50 | - | -0.65% | 9,487 |
| Jul 3, 2025 | 64.96 | 65.44 | 64.06 | 64.92 | - | 1.09% | 22,319 |
| Jul 2, 2025 | 62.64 | 64.95 | 62.01 | 64.22 | - | 3.85% | 38,055 |
| Jul 1, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | - | - | 23,991 |
| Jun 30, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | - | - | 30,122 |
| Jun 27, 2025 | 58.39 | 62.06 | 58.29 | 61.84 | - | 17.03% | 145,526 |
| Jun 26, 2025 | 52.33 | 52.84 | 52.00 | 52.84 | - | 0.67% | 13,084 |
| Jun 25, 2025 | 52.98 | 53.12 | 52.33 | 52.49 | - | 0.42% | 12,169 |