Nikkiso Co., Ltd. (FRA:NKO)
Germany · Delayed Price · Currency is EUR 16.40
-0.63 (-3.69%)
Oct 23, 2026, 4:00 PM EDT
FRA:NKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.55% | - |
| Oct 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Oct 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Oct 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -6.95% | - |
| Oct 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Oct 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Oct 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -11.43% | - |
| Oct 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Oct 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Oct 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Oct 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.00% | - |
| Oct 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Oct 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Sep 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Sep 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5.29% | - |
| Sep 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Sep 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Sep 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Sep 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Sep 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Sep 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Sep 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 5.08% | - |
| Sep 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Sep 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 250 |
| Sep 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | 250 |
| Sep 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Sep 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Sep 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Sep 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Sep 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -5.45% | - |
| Sep 3, 2026 | 19.00 | 20.20 | 19.00 | 20.20 | 20.20 | 4.12% | 225 |
| Sep 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Aug 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Aug 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.21% | - |
| 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% | - |