Nikkiso Co., Ltd. (FRA:NKO)
Germany · Delayed Price · Currency is EUR 17.20
+0.30 (1.78%)
Last updated: Jun 4, 2026, 9:15 AM CET
FRA:NKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2.99% | - |
| Jun 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Jun 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Jun 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| May 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| May 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| May 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| May 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| May 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 7.02% | - |
| May 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 6.88% | - |
| May 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.96% | - |
| May 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| May 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| May 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 12.68% | - |
| May 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| May 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 500 |
| May 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| May 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| May 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| May 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| May 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| May 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| May 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Apr 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Apr 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Apr 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Apr 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Apr 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Apr 20, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 295 |
| Apr 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | 500 |
| Apr 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Apr 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Apr 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Apr 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Apr 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Apr 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Apr 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -6.12% | - |
| Apr 1, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 8.89% | 115 |
| Mar 31, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.47% | - |
| Mar 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.10% | - |
| Mar 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Mar 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Mar 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Mar 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |