Nikkiso Co., Ltd. (FRA:NKO)
Germany · Delayed Price · Currency is EUR 8.75
+0.05 (0.57%)
At close: Sep 9, 2025
Nikkiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | - | 0.57% | - |
| Sep 8, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | - | - | - |
| Sep 5, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | - | 1.16% | 5 |
| Sep 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | -0.58% | - |
| Sep 3, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | - | 1.17% | - |
| Sep 2, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | - | 1.79% | - |
| Sep 1, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | - | -2.33% | 866 |
| Aug 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1.18% | - |
| Aug 28, 2025 | 8.55 | 8.90 | 8.50 | 8.50 | - | - | 2 |
| Aug 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Aug 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Aug 25, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | - | 2.41% | - |
| Aug 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2.47% | - |
| Aug 21, 2025 | 8.45 | 8.45 | 8.10 | 8.10 | - | -0.61% | 2 |
| Aug 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1.88% | - |
| Aug 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Aug 18, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | - | 1.91% | 1 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | -2.48% | - |
| Aug 14, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | - | -0.62% | - |
| Aug 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | 0.62% | - |
| Aug 12, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | - | -0.62% | - |
| Aug 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | - |
| Aug 8, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | - | 0.62% | - |
| Aug 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 0.63% | - |
| Aug 6, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | - | 0.63% | - |
| Aug 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | 1.92% | - |
| Aug 4, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | - | -0.64% | - |
| Aug 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | 0.64% | - |
| Jul 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1.96% | - |
| Jul 30, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | - | 0.66% | - |
| Jul 29, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | - | - | - |
| Jul 28, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | - | -0.65% | - |
| Jul 25, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | - | -0.65% | - |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1.32% | - |
| Jul 23, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | - | 2.01% | - |
| Jul 22, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | - | 1.36% | - |
| Jul 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | - |
| Jul 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | - |
| Jul 17, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | - | - | - |
| Jul 16, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | - | 0.68% | - |
| Jul 15, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | - | -0.68% | - |
| Jul 14, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | - | - | - |
| Jul 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -0.68% | - |
| Jul 10, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | - | -0.67% | 1,000 |
| Jul 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Jul 8, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | - | 2.05% | - |
| Jul 7, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | - | -2.01% | - |
| Jul 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Jul 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.67% | - |
| Jul 2, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | - | - | - |