Nikon Corporation (FRA:NKN)
Germany · Delayed Price · Currency is EUR 9.34
-0.13 (-1.39%)
At close: Oct 23, 2026
FRA:NKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -1.39% | - |
| Oct 22, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.90% | - |
| Oct 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.23% | - |
| Oct 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.89% | - |
| Oct 19, 2026 | 9.67 | 9.67 | 9.62 | 9.62 | 9.62 | 0.19% | - |
| Oct 16, 2026 | 9.87 | 9.87 | 9.61 | 9.61 | 9.61 | -1.60% | - |
| Oct 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.54% | - |
| Oct 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.30% | - |
| Oct 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.18% | - |
| Oct 12, 2026 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.73% | - |
| Oct 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.40% | - |
| Oct 8, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.76% | - |
| Oct 7, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.78% | - |
| Oct 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.71% | - |
| Oct 5, 2026 | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | -1.26% | - |
| Oct 2, 2026 | 10.38 | 10.72 | 10.38 | 10.72 | 10.72 | 0.52% | - |
| Oct 1, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.61% | - |
| Sep 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.97% | - |
| Sep 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.80% | - |
| Sep 28, 2026 | 10.19 | 10.19 | 10.17 | 10.17 | 10.11 | -0.25% | - |
| Sep 25, 2026 | 10.18 | 10.73 | 10.18 | 10.19 | 10.13 | -0.39% | 203 |
| Sep 24, 2026 | 10.04 | 10.23 | 10.04 | 10.23 | 10.17 | 6.01% | - |
| Sep 23, 2026 | 9.66 | 9.66 | 9.65 | 9.65 | 9.60 | -0.06% | - |
| Sep 22, 2026 | 9.48 | 9.78 | 9.48 | 9.66 | 9.60 | 1.81% | 21 |
| Sep 21, 2026 | 9.40 | 9.48 | 9.40 | 9.48 | 9.43 | 0.94% | - |
| Sep 18, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.34 | -1.47% | - |
| Sep 17, 2026 | 9.37 | 9.54 | 9.37 | 9.54 | 9.48 | 2.08% | - |
| Sep 16, 2026 | 9.35 | 9.35 | 9.34 | 9.34 | 9.29 | -0.09% | - |
| Sep 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | -0.06% | - |
| Sep 14, 2026 | 9.35 | 9.36 | 9.35 | 9.36 | 9.30 | -0.09% | - |
| Sep 11, 2026 | 9.35 | 9.36 | 9.35 | 9.36 | 9.31 | 0.15% | - |
| Sep 10, 2026 | 9.32 | 9.35 | 9.32 | 9.35 | 9.30 | -0.51% | - |
| Sep 9, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.35 | -6.16% | - |
| Sep 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | -0.79% | - |
| Sep 7, 2026 | 10.02 | 10.10 | 10.02 | 10.10 | 10.04 | -0.69% | - |
| Sep 4, 2026 | 10.04 | 10.17 | 10.04 | 10.17 | 10.11 | 0.15% | - |
| Sep 3, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | 1.64% | - |
| Sep 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | -2.43% | - |
| Sep 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | 2.09% | - |
| Aug 31, 2026 | 10.12 | 10.12 | 10.03 | 10.03 | 9.97 | -0.15% | - |
| Aug 28, 2026 | 10.12 | 10.12 | 10.04 | 10.04 | 9.98 | -1.86% | - |
| Aug 27, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.17 | -0.63% | - |
| Aug 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -0.58% | - |
| Aug 25, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | -0.38% | - |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | -0.91% | - |
| Aug 21, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.43 | 1.75% | - |
| Aug 20, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | 1.68% | - |
| Aug 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.08 | -3.93% | - |
| Aug 18, 2026 | 10.45 | 10.56 | 10.45 | 10.56 | 10.50 | - | 50 |
| Aug 17, 2026 | 10.63 | 10.63 | 10.56 | 10.56 | 10.50 | -2.09% | - |