Nintendo Co., Ltd. (FRA:NTOA)
Germany · Delayed Price · Currency is EUR 13.50
+0.20 (1.50%)
At close: Jan 30, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.40 | 14.00 | 13.40 | 13.50 | 13.50 | 1.50% | 1,857 |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | 500 |
| Jan 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jan 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Jan 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jan 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jan 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Jan 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jan 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Jan 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jan 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Jan 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jan 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| Jan 8, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 2.88% | 30 |
| Jan 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jan 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 2, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 5 |
| Dec 30, 2025 | 14.10 | 14.80 | 14.10 | 14.10 | 14.10 | -4.08% | 27 |
| Dec 29, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 2.08% | 203 |
| Dec 23, 2025 | 14.00 | 14.70 | 14.00 | 14.40 | 14.40 | - | 146 |
| Dec 22, 2025 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | - | 602 |
| Dec 19, 2025 | 14.40 | 15.00 | 14.30 | 14.40 | 14.40 | -4.64% | 70 |
| Dec 18, 2025 | 14.80 | 15.10 | 14.70 | 15.10 | 15.10 | -0.66% | 53 |
| Dec 17, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | 3,860 |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Dec 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.49% | - |
| Dec 12, 2025 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 2.50% | 6 |
| Dec 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| Dec 10, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 4 |
| Dec 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -6.47% | - |
| Dec 8, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | - | 100 |
| Dec 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Dec 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -5.49% | - |
| Dec 2, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 2.25% | 10 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Nov 28, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.69% | 141 |
| Nov 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Nov 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 200 |
| Nov 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Nov 18, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | - | 6 |
| Nov 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |