Nikkiso Co., Ltd. (FRA:NKO)
Germany · Delayed Price · Currency is EUR 8.45
+0.10 (1.20%)
Last updated: Sep 30, 2025, 5:26 PM CET
Nikkiso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2017 | 8.84 | 8.84 | 8.83 | 8.83 | 8.83 | -8.14% | - |
| May 12, 2017 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.29% | - |
| May 11, 2017 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.81% | - |
| May 10, 2017 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.76% | - |
| May 9, 2017 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.19% | - |
| May 8, 2017 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4.17% | - |
| May 5, 2017 | 9.13 | 9.13 | 9.09 | 9.09 | 9.09 | -1.03% | - |
| May 4, 2017 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.07% | - |
| May 3, 2017 | 9.19 | 9.19 | 9.17 | 9.17 | 9.17 | -0.34% | - |
| May 2, 2017 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.51% | - |
| May 1, 2017 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Apr 28, 2017 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | 1.00% | - |
| Apr 27, 2017 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.06% | - |
| Apr 26, 2017 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.06% | - |
| Apr 25, 2017 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.19% | - |
| Apr 24, 2017 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.26% | - |
| Apr 21, 2017 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.89% | - |
| Apr 20, 2017 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | -6.11% | 1,000 |
| Apr 19, 2017 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | -0.31% | - |
| Apr 18, 2017 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.23% | - |
| Apr 17, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Apr 14, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Apr 13, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.54% | - |
| Apr 12, 2017 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.45% | - |
| Apr 11, 2017 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.24% | - |
| Apr 10, 2017 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.07% | - |
| Apr 7, 2017 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.43% | - |
| Apr 6, 2017 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.23% | - |
| Apr 5, 2017 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.31% | - |
| Apr 4, 2017 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.89% | - |
| Apr 3, 2017 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | -0.14% | - |
| Mar 31, 2017 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | 5.44% | - |
| Mar 30, 2017 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.86% | - |
| Mar 29, 2017 | 10.12 | 10.22 | 10.12 | 10.22 | 10.22 | 1.81% | - |
| Mar 28, 2017 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.17% | - |
| Mar 27, 2017 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.53% | - |
| Mar 24, 2017 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.11% | - |
| Mar 23, 2017 | 9.85 | 9.88 | 9.85 | 9.88 | 9.88 | 1.74% | - |
| Mar 22, 2017 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.46% | - |
| Mar 21, 2017 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.04% | - |
| Mar 20, 2017 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.94% | - |
| Mar 17, 2017 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.43% | - |
| Mar 16, 2017 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.69% | - |
| Mar 15, 2017 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 0.34% | - |
| Mar 14, 2017 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.47% | - |
| Mar 13, 2017 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.87% | - |
| Mar 10, 2017 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -2.51% | - |
| Mar 9, 2017 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.17% | - |
| Mar 8, 2017 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.58% | - |
| Mar 7, 2017 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -2.03% | - |