NKT A/S (FRA:NKT)
Germany · Delayed Price · Currency is EUR 100.20
-3.10 (-3.00%)
Last updated: Dec 1, 2025, 12:53 PM CET
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 101.80 | 103.40 | 100.20 | 103.40 | 103.40 | 0.10% | 810 |
| Nov 28, 2025 | 104.10 | 104.10 | 103.30 | 103.30 | 103.30 | -1.43% | 886 |
| Nov 27, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 3.56% | - |
| Nov 26, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -1.94% | - |
| Nov 25, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.18% | - |
| Nov 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.78% | - |
| Nov 21, 2025 | 105.00 | 105.00 | 102.80 | 102.80 | 102.80 | -6.97% | 150 |
| Nov 20, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -2.04% | 5 |
| Nov 19, 2025 | 97.25 | 112.80 | 97.25 | 112.80 | 112.80 | 18.74% | 162 |
| Nov 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.66% | - |
| Nov 17, 2025 | 96.80 | 97.60 | 96.80 | 97.60 | 97.60 | 0.10% | 28 |
| Nov 14, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3.83% | 45 |
| Nov 13, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -1.68% | - |
| Nov 12, 2025 | 94.25 | 95.85 | 94.25 | 95.50 | 95.50 | 0.16% | 5 |
| Nov 11, 2025 | 93.55 | 95.35 | 93.55 | 95.35 | 95.35 | 0.16% | 2 |
| Nov 10, 2025 | 94.30 | 95.20 | 94.30 | 95.20 | 95.20 | 1.76% | 2 |
| Nov 7, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -1.47% | - |
| Nov 6, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.58% | - |
| Nov 5, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.48% | - |
| Nov 4, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -3.84% | - |
| Nov 3, 2025 | 96.30 | 97.70 | 96.30 | 97.70 | 97.70 | -0.05% | 2 |
| Oct 31, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -1.06% | 3 |
| Oct 30, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.80% | - |
| Oct 29, 2025 | 97.95 | 99.60 | 97.95 | 99.60 | 99.60 | 2.68% | 7 |
| Oct 28, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.67% | - |
| Oct 27, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 0.20% | 8 |
| Oct 24, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 2.50% | - |
| Oct 23, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | -3.52% | - |
| Oct 22, 2025 | 97.85 | 99.55 | 97.85 | 99.55 | 99.55 | 1.12% | 5 |
| Oct 21, 2025 | 97.65 | 98.45 | 97.65 | 98.45 | 98.45 | -1.25% | 8 |
| Oct 20, 2025 | 97.25 | 99.70 | 97.25 | 99.70 | 99.70 | 1.06% | 20 |
| Oct 17, 2025 | 99.85 | 99.85 | 98.65 | 98.65 | 98.65 | - | 201 |
| Oct 16, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 4.23% | - |
| Oct 15, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 0.21% | - |
| Oct 14, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -1.20% | - |
| Oct 13, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -1.75% | - |
| Oct 10, 2025 | 97.40 | 97.40 | 97.30 | 97.30 | 97.30 | 1.83% | 100 |
| Oct 9, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 1.59% | - |
| Oct 8, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -1.26% | - |
| Oct 7, 2025 | 91.00 | 95.25 | 91.00 | 95.25 | 95.25 | 5.83% | 6 |
| Oct 6, 2025 | 86.70 | 90.00 | 86.70 | 90.00 | 90.00 | 5.70% | 5 |
| Oct 3, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.35% | - |
| Oct 2, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.12% | - |
| Oct 1, 2025 | 81.90 | 84.95 | 81.90 | 84.95 | 84.95 | 2.85% | 419 |
| Sep 30, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.72% | - |
| Sep 29, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.34% | - |
| Sep 26, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.84% | - |
| Sep 25, 2025 | 84.35 | 84.35 | 83.00 | 83.00 | 83.00 | -2.01% | 50 |
| Sep 24, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.53% | - |
| Sep 23, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.71% | - |