Nikkiso Co., Ltd. (FRA:NKO)
Germany · Delayed Price · Currency is EUR 18.20
-0.10 (-0.55%)
Aug 25, 2026, 4:00 PM EDT
FRA:NKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 5.49% | - |
| Aug 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Aug 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Aug 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Aug 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Aug 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -6.19% | - |
| Aug 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Aug 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -7.48% | - |
| Aug 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Aug 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Aug 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Aug 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Aug 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Aug 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Aug 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jul 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 10.38% | - |
| Jul 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -8.50% | 200 |
| Jul 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 500 |
| Jul 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.54% | - |
| Jul 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Jul 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8.91% | - |
| Jul 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Jul 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jul 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Jul 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Jul 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| Jul 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Jul 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Jul 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Jul 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Jul 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 1, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -4.63% | 70 |
| Jun 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jun 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.24% | - |
| Jun 26, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.46 | 1.72% | 70 |
| Jun 25, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | 23.07 | 7.41% | 225 |
| Jun 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | 0.93% | - |
| Jun 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | -0.93% | - |
| Jun 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | 3.85% | - |
| Jun 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | - | - |
| Jun 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | 1.96% | - |