Nikon Corporation (FRA:NKN)
Germany · Delayed Price · Currency is EUR 10.46
+0.10 (0.92%)
At close: Jan 30, 2026
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.92% | - |
| Jan 29, 2026 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | -1.19% | - |
| Jan 28, 2026 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | -0.71% | - |
| Jan 27, 2026 | 10.53 | 10.56 | 10.53 | 10.56 | 10.56 | 3.48% | - |
| Jan 26, 2026 | 10.36 | 10.36 | 10.21 | 10.21 | 10.21 | - | - |
| Jan 23, 2026 | 10.35 | 10.35 | 10.21 | 10.21 | 10.21 | -1.26% | - |
| Jan 22, 2026 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | 5.18% | - |
| Jan 21, 2026 | 9.80 | 9.83 | 9.80 | 9.83 | 9.83 | 1.45% | - |
| Jan 20, 2026 | 9.97 | 9.97 | 9.69 | 9.69 | 9.69 | -1.59% | - |
| Jan 19, 2026 | 9.91 | 10.36 | 9.84 | 9.84 | 9.84 | - | 1,550 |
| Jan 16, 2026 | 9.92 | 9.92 | 9.84 | 9.84 | 9.84 | 0.84% | - |
| Jan 15, 2026 | 9.92 | 9.92 | 9.76 | 9.76 | 9.76 | 0.25% | - |
| Jan 14, 2026 | 9.94 | 9.94 | 9.74 | 9.74 | 9.74 | 0.02% | - |
| Jan 13, 2026 | 9.76 | 9.76 | 9.73 | 9.73 | 9.73 | 1.29% | - |
| Jan 12, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.17% | - |
| Jan 9, 2026 | 9.65 | 9.65 | 9.59 | 9.59 | 9.59 | 2.17% | - |
| Jan 8, 2026 | 9.62 | 9.62 | 9.39 | 9.39 | 9.39 | -0.87% | - |
| Jan 7, 2026 | 9.56 | 9.56 | 9.47 | 9.47 | 9.47 | 1.28% | - |
| Jan 6, 2026 | 9.51 | 9.51 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jan 5, 2026 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 2.15% | - |
| Jan 2, 2026 | 9.36 | 9.49 | 9.20 | 9.20 | 9.20 | 0.02% | 20 |
| Dec 30, 2025 | 9.39 | 9.39 | 9.20 | 9.20 | 9.20 | -0.67% | - |
| Dec 29, 2025 | 9.36 | 9.36 | 9.26 | 9.26 | 9.26 | - | - |
| Dec 23, 2025 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | 1.31% | - |
| Dec 22, 2025 | 9.27 | 9.27 | 9.14 | 9.14 | 9.14 | -0.35% | 9 |
| Dec 19, 2025 | 9.21 | 9.21 | 9.12 | 9.18 | 9.18 | 0.39% | 9 |
| Dec 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.24% | - |
| Dec 17, 2025 | 9.36 | 9.36 | 9.16 | 9.16 | 9.16 | -4.52% | - |
| Dec 16, 2025 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -1.84% | - |
| Dec 15, 2025 | 9.92 | 9.92 | 9.78 | 9.78 | 9.78 | 3.25% | - |
| Dec 12, 2025 | 9.92 | 9.92 | 9.47 | 9.47 | 9.47 | -5.09% | - |
| Dec 11, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 1.57% | - |
| Dec 10, 2025 | 9.94 | 9.94 | 9.82 | 9.82 | 9.82 | -0.16% | - |
| Dec 9, 2025 | 10.12 | 10.12 | 9.84 | 9.84 | 9.84 | -0.45% | - |
| Dec 8, 2025 | 10.19 | 10.19 | 9.88 | 9.88 | 9.88 | -0.78% | - |
| Dec 5, 2025 | 10.09 | 10.09 | 9.96 | 9.96 | 9.96 | -1.43% | - |
| Dec 4, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 4.15% | - |
| Dec 3, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -1.06% | - |
| Dec 2, 2025 | 9.88 | 9.88 | 9.81 | 9.81 | 9.81 | -3.10% | - |
| Dec 1, 2025 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | 3.16% | - |
| Nov 28, 2025 | 9.87 | 9.87 | 9.81 | 9.81 | 9.81 | 0.14% | - |
| Nov 27, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.45% | - |
| Nov 26, 2025 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 1.17% | - |
| Nov 25, 2025 | 9.71 | 9.73 | 9.66 | 9.73 | 9.73 | 3.64% | 270 |
| Nov 24, 2025 | 9.57 | 9.57 | 9.38 | 9.38 | 9.38 | -1.22% | - |
| Nov 21, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | 4.24% | - |
| Nov 20, 2025 | 9.68 | 9.68 | 9.11 | 9.11 | 9.11 | -7.81% | 900 |
| Nov 19, 2025 | 9.78 | 9.89 | 9.78 | 9.89 | 9.89 | 1.92% | - |
| Nov 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% | 100 |
| Nov 17, 2025 | 9.92 | 9.92 | 9.72 | 9.72 | 9.72 | -1.68% | - |