NKT A/S (FRA:NKT)
Germany · Delayed Price · Currency is EUR 133.90
-5.20 (-3.74%)
At close: May 29, 2026
FRA:NKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 144.10 | 144.10 | 133.90 | 133.90 | 133.90 | -3.74% | 8 |
| May 28, 2026 | 140.70 | 140.70 | 139.10 | 139.10 | 139.10 | -8.25% | 40 |
| May 27, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 2.02% | 160 |
| May 26, 2026 | 150.70 | 150.70 | 148.60 | 148.60 | 148.60 | -2.24% | 160 |
| May 25, 2026 | 149.50 | 152.00 | 149.50 | 152.00 | 152.00 | 1.06% | 41 |
| May 22, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 1.35% | 4 |
| May 21, 2026 | 142.50 | 148.40 | 142.50 | 148.40 | 148.40 | 4.65% | 159 |
| May 20, 2026 | 136.50 | 141.80 | 136.50 | 141.80 | 141.80 | 2.31% | 20 |
| May 19, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -1.98% | 76 |
| May 18, 2026 | 140.50 | 141.40 | 139.20 | 141.40 | 141.40 | -1.05% | 76 |
| May 15, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 2.07% | - |
| May 14, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.89% | - |
| May 13, 2026 | 130.50 | 142.70 | 130.50 | 142.70 | 142.70 | 8.02% | 62 |
| May 12, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -0.60% | - |
| May 11, 2026 | 133.80 | 133.80 | 132.20 | 132.90 | 132.90 | 0.30% | 143 |
| May 8, 2026 | 130.40 | 132.50 | 130.40 | 132.50 | 132.50 | 3.60% | 190 |
| May 7, 2026 | 130.40 | 133.40 | 127.90 | 127.90 | 127.90 | -1.62% | 123 |
| May 6, 2026 | 127.50 | 130.00 | 127.50 | 130.00 | 130.00 | 1.56% | 10 |
| May 5, 2026 | 126.10 | 128.00 | 126.10 | 128.00 | 128.00 | 1.03% | 50 |
| May 4, 2026 | 123.70 | 126.70 | 123.70 | 126.70 | 126.70 | 0.48% | 30 |
| Apr 30, 2026 | 119.00 | 126.10 | 119.00 | 126.10 | 126.10 | 5.35% | 110 |
| Apr 29, 2026 | 121.20 | 121.20 | 119.70 | 119.70 | 119.70 | -1.07% | 120 |
| Apr 28, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.12% | 37 |
| Apr 27, 2026 | 119.60 | 124.90 | 119.60 | 124.90 | 124.90 | 2.71% | 176 |
| Apr 24, 2026 | 123.70 | 124.10 | 121.60 | 121.60 | 121.60 | -1.06% | 130 |
| Apr 23, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -1.60% | - |
| Apr 22, 2026 | 121.90 | 124.90 | 121.90 | 124.90 | 124.90 | 0.89% | 1 |
| Apr 21, 2026 | 121.40 | 123.80 | 121.40 | 123.80 | 123.80 | 0.32% | 50 |
| Apr 20, 2026 | 125.90 | 125.90 | 123.40 | 123.40 | 123.40 | -1.59% | 26 |
| Apr 17, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.56% | - |
| Apr 16, 2026 | 127.20 | 127.20 | 124.80 | 126.10 | 126.10 | - | 503 |
| Apr 15, 2026 | 125.70 | 126.10 | 125.70 | 126.10 | 126.10 | 1.04% | 3 |
| Apr 14, 2026 | 122.50 | 124.80 | 122.50 | 124.80 | 124.80 | 1.22% | 5 |
| Apr 13, 2026 | 123.10 | 123.30 | 123.10 | 123.30 | 123.30 | -0.56% | 50 |
| Apr 10, 2026 | 125.20 | 125.20 | 124.00 | 124.00 | 124.00 | -1.59% | 210 |
| Apr 9, 2026 | 120.30 | 126.00 | 120.30 | 126.00 | 126.00 | 7.97% | 4 |
| Apr 8, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.57% | - |
| Apr 7, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -2.54% | - |
| Apr 2, 2026 | 115.00 | 117.90 | 115.00 | 117.90 | 117.90 | 1.64% | 4 |
| Apr 1, 2026 | 111.50 | 116.00 | 111.50 | 116.00 | 116.00 | 7.81% | 50 |
| Mar 31, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -1.91% | - |
| Mar 30, 2026 | 107.40 | 109.70 | 106.80 | 109.70 | 109.70 | 3.30% | 109 |
| Mar 27, 2026 | 106.20 | 107.90 | 106.20 | 106.20 | 106.20 | -0.09% | 638 |
| Mar 26, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 3.51% | - |
| Mar 25, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -0.96% | - |
| Mar 24, 2026 | 103.40 | 103.70 | 103.40 | 103.70 | 103.70 | 3.86% | 3,037 |
| Mar 23, 2026 | 100.70 | 100.70 | 99.85 | 99.85 | 99.85 | -4.90% | 20 |
| Mar 20, 2026 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | -0.85% | 1,000 |
| Mar 19, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -1.94% | - |
| Mar 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |