Nikkiso Co., Ltd. (FRA:NKO)
Germany · Delayed Price · Currency is EUR 12.90
-0.20 (-1.53%)
Feb 19, 2026, 3:07 PM EST
Nikkiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Jan 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jan 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Jan 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Jan 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jan 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jan 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Jan 7, 2026 | 9.05 | 9.45 | 9.05 | 9.45 | 9.45 | 5.59% | 64 |
| Jan 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| Jan 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Jan 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Dec 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Dec 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Dec 23, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.70 | 2.92% | 3 |
| Dec 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 0.59% | - |
| Dec 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | - | - |
| Dec 18, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 8.41 | 3.03% | 668 |
| Dec 17, 2025 | 8.50 | 8.50 | 8.25 | 8.25 | 8.16 | -1.79% | 300 |
| Dec 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | -3.45% | - |
| Dec 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 1.16% | - |
| Dec 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | 1.18% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | - | - |
| Dec 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | -0.58% | - |
| Dec 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | -1.16% | - |
| Dec 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 2.98% | - |