Nintendo Co., Ltd. (FRA:NTOA)
Germany · Delayed Price · Currency is EUR 17.80
-0.30 (-1.66%)
Last updated: Dec 1, 2025, 8:10 AM CET
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | 128 |
| Nov 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Nov 12, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 3.17% | 100 |
| Nov 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Nov 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Nov 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Nov 6, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 0.52% | 65 |
| Nov 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Nov 4, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | 6.70% | 140 |
| Nov 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 5 |
| Oct 30, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -1.10% | - |
| Oct 29, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | -1.09% | 15 |
| Oct 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | 20 |
| Oct 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | 610 |
| Oct 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Oct 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | 110 |
| Oct 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Oct 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Oct 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Oct 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 13, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | 400 |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 9, 2025 | 17.60 | 18.20 | 17.60 | 17.60 | 17.60 | -2.22% | 200 |
| Oct 8, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | -0.55% | 5 |
| Oct 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Oct 6, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | - | 10 |
| Oct 3, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 1.09% | 5 |
| Oct 2, 2025 | 18.20 | 19.00 | 18.20 | 18.30 | 18.30 | -3.68% | 62 |
| Oct 1, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 2.15% | 40 |
| Sep 30, 2025 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | -0.53% | 8 |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | 28 |
| Sep 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | 1,405 |
| Sep 24, 2025 | 18.40 | 19.10 | 18.40 | 18.90 | 18.90 | 2.72% | 7 |
| Sep 23, 2025 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | - | 25 |
| Sep 22, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | -1.08% | 50 |