Nakiki SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.53	0.53	0.53	0.53	0.53	3.52%	-
Nov 28, 2025	0.51	0.51	0.51	0.51	0.51	-11.72%	-
Nov 27, 2025	0.58	0.58	0.58	0.58	0.58	-	2,000
Nov 26, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	-0.68%	-
Nov 24, 2025	0.58	0.58	0.58	0.58	0.58	0.69%	-
Nov 21, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 20, 2025	0.58	0.58	0.58	0.58	0.58	6.23%	-
Nov 19, 2025	0.55	0.55	0.55	0.55	0.55	-12.22%	-
Nov 18, 2025	0.62	0.62	0.62	0.62	0.62	3.67%	1,649
Nov 17, 2025	0.64	0.64	0.60	0.60	0.60	-10.71%	2,280
Nov 14, 2025	0.69	0.69	0.67	0.67	0.67	-2.33%	1,000
Nov 13, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Nov 12, 2025	0.69	0.69	0.69	0.69	0.69	-2.55%	-
Nov 11, 2025	0.71	0.71	0.71	0.71	0.71	1.73%	-
Nov 10, 2025	0.69	0.69	0.69	0.69	0.69	-0.57%	-
Nov 7, 2025	0.70	0.70	0.70	0.70	0.70	-1.13%	-
Nov 6, 2025	0.71	0.71	0.71	0.71	0.71	-2.75%	-
Nov 5, 2025	0.73	0.73	0.73	0.73	0.73	-9.25%	-
Nov 4, 2025	0.73	0.80	0.73	0.80	0.80	-5.44%	40
Nov 3, 2025	0.83	0.85	0.83	0.85	0.85	30.15%	2,100
Oct 31, 2025	0.65	0.65	0.65	0.65	0.65	-5.80%	-
Oct 30, 2025	0.69	0.69	0.69	0.69	0.69	-4.43%	-
Oct 29, 2025	0.73	0.73	0.72	0.72	0.72	0.84%	434
Oct 28, 2025	0.72	0.72	0.72	0.72	0.72	-10.05%	-
Oct 27, 2025	0.76	0.80	0.76	0.80	0.80	10.86%	5,295
Oct 24, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	-
Oct 23, 2025	0.71	0.71	0.71	0.71	0.71	-4.32%	-
Oct 22, 2025	0.73	0.74	0.73	0.74	0.74	2.49%	1,000
Oct 21, 2025	0.68	0.72	0.68	0.72	0.72	0.28%	1,500
Oct 20, 2025	0.64	0.72	0.64	0.72	0.72	-5.26%	600
Oct 17, 2025	0.75	0.76	0.75	0.76	0.76	1.06%	10,000
Oct 16, 2025	0.75	0.75	0.75	0.75	0.75	-5.05%	-
Oct 15, 2025	0.77	0.79	0.77	0.79	0.79	4.49%	1,200
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	4.70%	-
Oct 13, 2025	0.72	0.72	0.72	0.72	0.72	-6.22%	-
Oct 10, 2025	0.71	0.77	0.71	0.77	0.77	7.52%	250
Oct 9, 2025	0.72	0.72	0.72	0.72	0.72	-0.28%	-
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-6.01%	-
Oct 7, 2025	0.76	0.77	0.76	0.77	0.77	9.43%	1,491
Oct 6, 2025	0.70	0.70	0.70	0.70	0.70	-3.05%	-
Oct 3, 2025	0.66	0.72	0.66	0.72	0.72	9.39%	1,300
Oct 2, 2025	0.66	0.66	0.66	0.66	0.66	8.55%	-
Oct 1, 2025	0.61	0.61	0.61	0.61	0.61	-0.98%	-
Sep 30, 2025	0.61	0.61	0.61	0.61	0.61	-	-
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%	-