Nikon Corporation (FRA:NKN)
Germany · Delayed Price · Currency is EUR 10.17
+0.35 (3.62%)
Last updated: Dec 1, 2025, 8:05 AM CET
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 1.92% | - |
| Nov 13, 2025 | 9.88 | 9.88 | 9.70 | 9.70 | 9.70 | -1.48% | - |
| Nov 12, 2025 | 9.92 | 9.92 | 9.85 | 9.85 | 9.85 | 0.49% | - |
| Nov 11, 2025 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | -0.93% | - |
| Nov 10, 2025 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | 1.00% | - |
| Nov 7, 2025 | 9.87 | 9.87 | 9.79 | 9.79 | 9.79 | 0.95% | - |
| Nov 6, 2025 | 10.05 | 10.05 | 9.70 | 9.70 | 9.70 | -4.01% | - |
| Nov 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.15% | - |
| Nov 4, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4.02% | - |
| Nov 3, 2025 | 10.02 | 10.02 | 9.70 | 9.70 | 9.70 | -1.22% | - |
| Oct 31, 2025 | 9.99 | 9.99 | 9.82 | 9.82 | 9.82 | -1.90% | 500 |
| Oct 30, 2025 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | -1.43% | - |
| Oct 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.98% | - |
| Oct 28, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -1.01% | - |
| Oct 27, 2025 | 10.49 | 10.49 | 10.36 | 10.36 | 10.36 | -0.81% | - |
| Oct 24, 2025 | 10.53 | 10.53 | 10.45 | 10.45 | 10.45 | 1.06% | - |
| Oct 23, 2025 | 10.42 | 10.42 | 10.34 | 10.34 | 10.34 | -1.62% | - |
| Oct 22, 2025 | 10.41 | 10.51 | 10.41 | 10.51 | 10.51 | 0.96% | - |
| Oct 21, 2025 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | -0.90% | - |
| Oct 20, 2025 | 10.29 | 10.50 | 10.29 | 10.50 | 10.50 | 2.89% | - |
| Oct 17, 2025 | 10.16 | 10.21 | 10.16 | 10.21 | 10.21 | 2.00% | - |
| Oct 16, 2025 | 10.17 | 10.17 | 10.01 | 10.01 | 10.01 | -1.43% | - |
| Oct 15, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 1.64% | - |
| Oct 14, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 1.65% | - |
| Oct 13, 2025 | 9.75 | 9.82 | 9.75 | 9.82 | 9.82 | 2.33% | - |
| Oct 10, 2025 | 10.24 | 10.24 | 9.60 | 9.60 | 9.60 | -9.43% | - |
| Oct 9, 2025 | 10.69 | 11.00 | 10.60 | 10.60 | 10.60 | 1.78% | 150 |
| Oct 8, 2025 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | 1.91% | - |
| Oct 7, 2025 | 10.36 | 10.36 | 10.22 | 10.22 | 10.22 | -0.82% | - |
| Oct 6, 2025 | 10.19 | 10.31 | 10.19 | 10.31 | 10.31 | 4.45% | - |
| Oct 3, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.94% | - |
| Oct 2, 2025 | 10.02 | 10.02 | 9.96 | 9.96 | 9.96 | 3.75% | - |
| Oct 1, 2025 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | -2.08% | - |
| Sep 30, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 1.05% | - |
| Sep 29, 2025 | 9.74 | 9.74 | 9.70 | 9.70 | 9.70 | -1.82% | - |
| Sep 26, 2025 | 9.98 | 9.98 | 9.88 | 9.88 | 9.74 | -1.52% | 470 |
| Sep 25, 2025 | 10.14 | 10.14 | 10.04 | 10.04 | 9.89 | -0.89% | - |
| Sep 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.98 | -3.62% | - |
| Sep 23, 2025 | 10.45 | 10.51 | 10.45 | 10.51 | 10.35 | 2.44% | - |
| Sep 22, 2025 | 10.50 | 10.50 | 10.26 | 10.26 | 10.11 | -5.96% | - |