NICE Ltd. (FRA:NSY)
Germany · Delayed Price · Currency is EUR 87.00
-1.00 (-1.14%)
At close: Dec 1, 2025
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 100 |
| Nov 28, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | 2.33% | - |
| Nov 27, 2025 | 88.50 | 88.50 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Nov 26, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Nov 25, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -3.83% | - |
| Nov 24, 2025 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | - | 22 |
| Nov 21, 2025 | 84.00 | 91.50 | 84.00 | 91.50 | 91.50 | 5.17% | 33 |
| Nov 20, 2025 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Nov 19, 2025 | 89.00 | 91.50 | 88.00 | 88.00 | 88.00 | -4.86% | 30 |
| Nov 18, 2025 | 93.50 | 93.50 | 92.50 | 92.50 | 92.50 | -19.57% | 758 |
| Nov 17, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 5.50% | - |
| Nov 14, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -6.03% | - |
| Nov 13, 2025 | 106.00 | 116.00 | 106.00 | 116.00 | 116.00 | 8.41% | 43 |
| Nov 12, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.83% | 5 |
| Nov 11, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 2.83% | - |
| Nov 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Nov 7, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Nov 6, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -3.57% | 100 |
| Nov 5, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | -1.75% | - |
| Nov 4, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 10 |
| Nov 3, 2025 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | -0.86% | 9 |
| Oct 31, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1.75% | - |
| Oct 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.00% | - |
| Oct 29, 2025 | 117.00 | 120.00 | 115.00 | 120.00 | 120.00 | 6.19% | 5 |
| Oct 28, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 27, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Oct 24, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | -0.88% | - |
| Oct 23, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -1.74% | - |
| Oct 22, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2.68% | - |
| Oct 21, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 20, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 4.72% | - |
| Oct 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Oct 16, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | -1.79% | - |
| Oct 15, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 14, 2025 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -2.63% | 80 |
| Oct 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Oct 10, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | -1.68% | - |
| Oct 9, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | - |
| Oct 8, 2025 | 114.00 | 120.00 | 114.00 | 117.00 | 117.00 | - | 321 |
| Oct 7, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 90 |
| Oct 6, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Oct 2, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Oct 1, 2025 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | -7.14% | 1 |
| Sep 30, 2025 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | - |
| Sep 29, 2025 | 123.00 | 128.00 | 123.00 | 124.00 | 124.00 | - | 375 |
| Sep 26, 2025 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | -3.13% | 10,001 |
| Sep 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Sep 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 23, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | -2.34% | 50 |