NIKE, Inc. (FRA:NKE)
Germany · Delayed Price · Currency is EUR 63.56
-1.64 (-2.52%)
At close: Aug 1, 2025, 10:00 PM CET
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 53.01 | 53.37 | 52.23 | 52.27 | - | 0.35% | 10,708 |
| Jun 23, 2025 | 51.92 | 52.36 | 51.40 | 52.09 | - | 0.85% | 23,534 |
| Jun 20, 2025 | 52.04 | 52.26 | 51.42 | 51.65 | - | -0.65% | 40,910 |
| Jun 19, 2025 | 52.01 | 52.22 | 51.55 | 51.99 | - | -0.36% | 4,239 |
| Jun 18, 2025 | 52.43 | 52.48 | 52.07 | 52.18 | - | -1.06% | 9,756 |
| Jun 17, 2025 | 53.43 | 53.50 | 52.43 | 52.74 | - | -0.79% | 5,943 |
| Jun 16, 2025 | 52.72 | 53.53 | 52.45 | 53.16 | - | -0.97% | 17,873 |
| Jun 13, 2025 | 53.41 | 54.49 | 53.38 | 53.68 | - | -0.72% | 21,735 |
| Jun 12, 2025 | 54.64 | 54.80 | 53.43 | 54.07 | - | -1.87% | 20,913 |
| Jun 11, 2025 | 55.95 | 56.47 | 55.10 | 55.10 | - | -1.41% | 16,969 |
| Jun 10, 2025 | 54.46 | 56.08 | 54.20 | 55.89 | - | 1.71% | 11,982 |
| Jun 9, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | - | - | 11,879 |
| Jun 6, 2025 | 54.20 | 55.28 | 53.90 | 54.95 | - | -1.06% | 16,817 |
| Jun 5, 2025 | 55.09 | 55.54 | 54.50 | 55.54 | - | 1.00% | 11,095 |
| Jun 4, 2025 | 54.73 | 55.16 | 54.60 | 54.99 | - | 0.81% | 10,542 |
| Jun 3, 2025 | 53.77 | 54.55 | 53.00 | 54.55 | - | 2.35% | 12,395 |
| Jun 2, 2025 | 52.62 | 53.40 | 52.38 | 53.30 | - | -0.54% | 17,939 |
| May 30, 2025 | 54.20 | 54.47 | 53.38 | 53.59 | - | -1.49% | 8,469 |
| May 29, 2025 | 56.25 | 57.00 | 54.06 | 54.40 | - | -0.78% | 47,044 |
| May 28, 2025 | 55.32 | 55.79 | 54.82 | 54.83 | - | -0.31% | 16,667 |
| May 27, 2025 | 53.89 | 55.00 | 53.53 | 55.00 | - | 2.00% | 27,803 |
| May 26, 2025 | 53.67 | 53.92 | 53.24 | 53.92 | - | 1.85% | 15,143 |
| May 23, 2025 | 54.14 | 54.33 | 52.13 | 52.94 | - | -1.71% | 26,620 |