Nikkiso Co., Ltd. (FRA:NKO)
Germany · Delayed Price · Currency is EUR 9.50
+0.15 (1.60%)
At close: Jan 30, 2026
Nikkiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | -1.18% | - |
| Dec 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 3.66% | - |
| Dec 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | -1.20% | - |
| Dec 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | -1.78% | - |
| Dec 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | -1.74% | - |
| Nov 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | 1.78% | - |
| Nov 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | 0.60% | - |
| Nov 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | 1.82% | - |
| Nov 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | -0.60% | - |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | 0.61% | - |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | 1.23% | - |
| Nov 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | 1.88% | - |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -3.03% | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | -4.62% | - |
| Nov 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 10.19% | - |