Nakiki SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.46	0.52	0.46	0.52	0.52	14.79%	280
Jan 8, 2026	0.45	0.45	0.45	0.45	0.45	7.35%	-
Jan 7, 2026	0.40	0.42	0.40	0.42	0.42	1.44%	1,000
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	3.74%	-
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	12.32%	-
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-14.39%	-
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-0.71%	-
Dec 29, 2025	0.44	0.45	0.42	0.42	0.42	-13.40%	13,235
Dec 23, 2025	0.42	0.50	0.42	0.49	0.49	-2.41%	220
Dec 22, 2025	0.40	0.50	0.40	0.50	0.50	-1.39%	950
Dec 19, 2025	0.41	0.50	0.41	0.50	0.50	5.88%	1,000
Dec 18, 2025	0.48	0.48	0.48	0.48	0.48	-8.81%	200
Dec 17, 2025	0.49	0.52	0.49	0.52	0.52	21.11%	300
Dec 16, 2025	0.43	0.43	0.43	0.43	0.43	-10.77%	-
Dec 15, 2025	0.48	0.48	0.48	0.48	0.48	-6.03%	-
Dec 12, 2025	0.51	0.51	0.51	0.51	0.51	3.84%	-
Dec 11, 2025	0.50	0.50	0.50	0.50	0.50	-5.89%	-
Dec 10, 2025	0.53	0.53	0.53	0.53	0.53	-4.36%	-
Dec 9, 2025	0.60	0.60	0.55	0.55	0.55	-	1,000
Dec 8, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 5, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	3.38%	-
Dec 3, 2025	0.48	0.53	0.44	0.53	0.53	0.38%	8,150
Dec 2, 2025	0.53	0.53	0.53	0.53	0.53	-	1,000
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