Nakiki SE (FRA:WDL1)
Germany · Delayed Price · Currency is EUR 0.6560
+0.0260 (4.13%)
Last updated: Sep 26, 2025, 5:36 PM CET
Nakiki SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.66% | - |
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -11.70% | - |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.59% | - |
| Sep 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 8.70% | - |
| Sep 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -10.80% | - |
| Sep 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.99% | - |
| Sep 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.84% | - |
| Sep 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.49% | - |
| Sep 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | - |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | - |
| Sep 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.89% | - |
| Sep 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -8.96% | - |
| Sep 8, 2025 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | 7.34% | 500 |
| Sep 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.25% | - |
| Sep 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.58% | 4,710 |
| Sep 1, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -6.95% | 4,710 |
| Aug 29, 2025 | 0.70 | 0.89 | 0.70 | 0.89 | 0.89 | 22.53% | 3,100 |
| Aug 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.82% | - |
| Aug 27, 2025 | 0.55 | 0.73 | 0.55 | 0.73 | 0.73 | 13.98% | 1,000 |
| Aug 26, 2025 | 0.65 | 0.69 | 0.53 | 0.64 | 0.64 | -0.92% | 6,164 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.11% | - |
| Aug 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.14% | - |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.49% | 125 |
| Aug 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.51% | - |
| Aug 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.75% | 2,000 |
| Aug 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.05% | - |
| Aug 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.32% | - |
| Aug 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.73% | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.01% | 1,500 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -4.33% | 170 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.81% | - |
| Aug 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.74% | - |
| Aug 6, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | -5.42% | 500 |
| Aug 5, 2025 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | 3.45% | 4,000 |
| Aug 4, 2025 | 0.95 | 0.98 | 0.91 | 0.93 | 0.93 | 0.87% | 4,437 |
| Aug 1, 2025 | 1.04 | 1.04 | 0.92 | 0.92 | 0.92 | -12.38% | 5,000 |
| Jul 31, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 9.83% | 598 |
| Jul 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.36% | - |
| Jul 29, 2025 | 0.90 | 1.12 | 0.90 | 0.93 | 0.93 | 3.09% | 11,680 |
| Jul 28, 2025 | 0.80 | 0.96 | 0.80 | 0.91 | 0.91 | 13.82% | 13,250 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -13.67% | - |
| Jul 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -9.61% | - |
| Jul 23, 2025 | 0.93 | 1.10 | 0.93 | 1.02 | 1.02 | 6.47% | 2,150 |
| Jul 22, 2025 | 1.21 | 1.21 | 0.96 | 0.96 | 0.96 | -25.74% | 4,000 |