Nintendo Co., Ltd. (FRA:NTO)
Germany · Delayed Price · Currency is EUR 73.18
+0.16 (0.22%)
Last updated: Dec 1, 2025, 9:11 PM CET
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | - | -0.36% | 3 |
| Nov 28, 2025 | 72.82 | 73.86 | 72.82 | 73.02 | 73.02 | 1.33% | 11 |
| Nov 27, 2025 | 72.66 | 72.66 | 72.06 | 72.06 | 72.06 | -0.77% | 4 |
| Nov 26, 2025 | 73.00 | 73.30 | 72.62 | 72.62 | 72.62 | -0.27% | 1 |
| Nov 25, 2025 | 72.14 | 73.14 | 72.14 | 72.82 | 72.82 | -0.36% | 425 |
| Nov 24, 2025 | 72.98 | 74.38 | 72.98 | 73.08 | 73.08 | -0.54% | 25 |
| Nov 21, 2025 | 73.02 | 74.12 | 73.02 | 73.48 | 73.48 | 2.14% | 80 |
| Nov 20, 2025 | 73.40 | 73.70 | 71.62 | 71.94 | 71.94 | -0.14% | 157 |
| Nov 19, 2025 | 72.18 | 73.12 | 72.04 | 72.04 | 72.04 | -1.61% | 181 |
| Nov 18, 2025 | 73.14 | 73.36 | 72.52 | 73.22 | 73.22 | 0.36% | 69 |
| Nov 17, 2025 | 74.10 | 74.26 | 72.96 | 72.96 | 72.96 | -3.06% | 342 |
| Nov 14, 2025 | 74.98 | 75.26 | 74.90 | 75.26 | 75.26 | 0.35% | 125 |
| Nov 13, 2025 | 75.68 | 76.22 | 75.00 | 75.00 | 75.00 | -2.47% | 598 |
| Nov 12, 2025 | 77.32 | 78.00 | 76.90 | 76.90 | 76.90 | 0.68% | 242 |
| Nov 11, 2025 | 76.40 | 76.40 | 75.98 | 76.38 | 76.38 | 1.06% | 300 |
| Nov 10, 2025 | 75.32 | 75.96 | 75.32 | 75.58 | 75.58 | -1.54% | 128 |
| Nov 7, 2025 | 77.74 | 77.74 | 76.76 | 76.76 | 76.76 | -0.72% | 1,030 |
| Nov 6, 2025 | 78.78 | 79.10 | 77.32 | 77.32 | 77.32 | -0.95% | 638 |
| Nov 5, 2025 | 77.82 | 78.06 | 77.82 | 78.06 | 78.06 | 0.49% | 60 |
| Nov 4, 2025 | 75.84 | 77.80 | 75.84 | 77.68 | 77.68 | 4.94% | 146 |
| Nov 3, 2025 | 72.42 | 74.30 | 72.42 | 74.02 | 74.02 | 0.30% | 2,665 |
| Oct 31, 2025 | 72.52 | 74.36 | 72.52 | 73.80 | 73.80 | 2.22% | 326 |
| Oct 30, 2025 | 72.32 | 72.36 | 72.20 | 72.20 | 72.20 | -0.22% | 67 |
| Oct 29, 2025 | 72.44 | 73.78 | 72.36 | 72.36 | 72.36 | -1.15% | 506 |
| Oct 28, 2025 | 73.30 | 74.18 | 73.20 | 73.20 | 73.20 | 0.58% | 1,006 |
| Oct 27, 2025 | 73.86 | 73.86 | 72.78 | 72.78 | 72.78 | 1.31% | 192 |
| Oct 24, 2025 | 72.52 | 72.70 | 71.84 | 71.84 | 71.84 | -2.23% | 55 |
| Oct 23, 2025 | 73.26 | 74.40 | 73.26 | 73.48 | 73.48 | 0.38% | 210 |
| Oct 22, 2025 | 74.06 | 74.58 | 73.20 | 73.20 | 73.20 | -1.21% | 377 |
| Oct 21, 2025 | 74.48 | 74.48 | 74.10 | 74.10 | 74.10 | 1.70% | 325 |
| Oct 20, 2025 | 73.26 | 74.18 | 72.86 | 72.86 | 72.86 | 1.28% | 323 |
| Oct 17, 2025 | 70.18 | 71.94 | 70.18 | 71.94 | 71.94 | 5.33% | 320 |
| Oct 16, 2025 | 69.02 | 69.66 | 68.30 | 68.30 | 68.30 | -3.69% | 152 |
| Oct 15, 2025 | 71.02 | 71.96 | 70.74 | 70.92 | 70.92 | 1.03% | 132 |
| Oct 14, 2025 | 70.86 | 71.10 | 69.88 | 70.20 | 70.20 | 2.72% | 727 |
| Oct 13, 2025 | 70.38 | 70.38 | 68.32 | 68.34 | 68.34 | 0.74% | 666 |
| Oct 10, 2025 | 69.82 | 70.58 | 67.84 | 67.84 | 67.84 | -4.48% | 1,115 |
| Oct 9, 2025 | 71.80 | 71.88 | 71.02 | 71.02 | 71.02 | -2.98% | 952 |
| Oct 8, 2025 | 72.28 | 73.24 | 72.28 | 73.20 | 73.20 | 0.41% | 174 |
| Oct 7, 2025 | 73.02 | 73.16 | 72.90 | 72.90 | 72.90 | 0.03% | 28 |
| Oct 6, 2025 | 73.68 | 73.98 | 72.78 | 72.88 | 72.88 | -0.46% | 414 |
| Oct 3, 2025 | 72.46 | 74.00 | 72.46 | 73.22 | 73.22 | 0.44% | 113 |
| Oct 2, 2025 | 74.98 | 74.98 | 72.90 | 72.90 | 72.90 | -2.80% | 124 |
| Oct 1, 2025 | 74.24 | 75.52 | 74.24 | 75.00 | 75.00 | 3.65% | 155 |
| Sep 30, 2025 | 73.88 | 73.88 | 72.36 | 72.36 | 72.36 | -1.44% | 765 |
| Sep 29, 2025 | 74.04 | 74.36 | 73.40 | 73.42 | 73.42 | -0.24% | 816 |
| Sep 26, 2025 | 73.70 | 74.62 | 73.60 | 73.60 | 73.36 | 0.27% | 613 |
| Sep 25, 2025 | 73.50 | 74.58 | 73.40 | 73.40 | 73.16 | -2.00% | 3,224 |
| Sep 24, 2025 | 74.30 | 75.60 | 74.10 | 74.90 | 74.66 | 2.29% | 5,090 |
| Sep 23, 2025 | 73.18 | 74.08 | 72.82 | 73.22 | 72.98 | 0.05% | 1,206 |