Nikkiso Co., Ltd. (FRA:NKO)
Germany · Delayed Price · Currency is EUR 13.00
+0.50 (4.00%)
At close: Mar 27, 2026
FRA:NKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.10% | - |
| Mar 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Mar 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Mar 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Mar 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Mar 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Mar 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Mar 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Mar 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Mar 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Mar 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Mar 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Mar 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Mar 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.77% | - |
| Mar 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 7.26% | - |
| Mar 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 142 |
| Mar 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Mar 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Mar 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Feb 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Feb 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Feb 25, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 75 |
| Feb 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Feb 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 20, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -2.33% | 129 |
| Feb 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Feb 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Feb 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 7.94% | - |
| Feb 13, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 16.67% | 129 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 210 |
| Feb 11, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 500 |
| Feb 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Feb 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Feb 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Feb 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Feb 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | - |
| Feb 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Jan 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jan 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Jan 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Jan 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jan 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Jan 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Jan 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |