Nakiki SE (FRA:WDL1)
Germany · Delayed Price · Currency is EUR 0.8060
-0.0100 (-1.23%)
At close: Sep 9, 2025
Nakiki SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | - | -1.23% | 419 |
| Sep 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 1,175 |
| Sep 5, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | - | - | 5,362 |
| Sep 4, 2025 | 0.78 | 0.85 | 0.78 | 0.82 | - | -7.06% | 14,028 |
| Sep 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Sep 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4.52% | 205 |
| Sep 1, 2025 | 0.80 | 0.84 | 0.75 | 0.84 | - | 5.00% | 25,031 |
| Aug 29, 2025 | 0.86 | 0.96 | 0.80 | 0.80 | - | 7.24% | 27,467 |
| Aug 28, 2025 | 0.76 | 0.82 | 0.75 | 0.75 | - | 6.57% | 24,151 |
| Aug 27, 2025 | 0.60 | 0.80 | 0.60 | 0.70 | - | 22.81% | 82,936 |
| Aug 26, 2025 | 0.65 | 0.70 | 0.52 | 0.57 | - | -13.64% | 38,162 |
| Aug 25, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 0.92% | 6,220 |
| Aug 22, 2025 | 0.67 | 0.69 | 0.65 | 0.65 | - | -3.25% | 3,000 |
| Aug 21, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | - | -3.43% | 300 |
| Aug 20, 2025 | 0.78 | 0.78 | 0.68 | 0.70 | - | -10.26% | 8,375 |
| Aug 19, 2025 | 0.84 | 0.84 | 0.73 | 0.78 | - | -2.01% | 12,141 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.73% | 15,528 |
| Aug 15, 2025 | 0.80 | 0.81 | 0.77 | 0.81 | - | 0.25% | 15,528 |
| Aug 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | 26,474 |
| Aug 13, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | - | -4.49% | 2,180 |
| Aug 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 9,870 |
| Aug 11, 2025 | 0.85 | 0.89 | 0.80 | 0.85 | - | 0.24% | 9,221 |
| Aug 8, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | - | -1.86% | 1,703 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | 27,946 |
| Aug 6, 2025 | 0.87 | 0.88 | 0.82 | 0.86 | - | -4.87% | 15,848 |
| Aug 5, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | - | -6.61% | 6,165 |
| Aug 4, 2025 | 0.93 | 0.97 | 0.91 | 0.97 | - | 3.42% | 18,048 |
| Aug 1, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | - | -12.11% | 20,561 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | - | -4.91% | 242 |
| Jul 30, 2025 | 0.95 | 1.12 | 0.95 | 1.12 | - | 10.34% | 11,813 |
| Jul 29, 2025 | 1.03 | 1.15 | 0.95 | 1.02 | - | 3.15% | 35,412 |
| Jul 28, 2025 | 0.89 | 1.03 | 0.83 | 0.98 | - | 19.13% | 14,329 |
| Jul 25, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | - | -5.06% | 2,699 |
| Jul 24, 2025 | 1.10 | 1.10 | 0.85 | 0.87 | - | -24.35% | 52,598 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 52,497 |
| Jul 22, 2025 | 1.22 | 1.35 | 1.13 | 1.15 | - | -0.86% | 56,133 |
| Jul 21, 2025 | 1.50 | 1.58 | 1.16 | 1.16 | - | -18.60% | 46,741 |
| Jul 18, 2025 | 1.79 | 1.90 | 1.40 | 1.43 | - | -7.17% | 221,972 |
| Jul 17, 2025 | 1.47 | 1.58 | 1.43 | 1.54 | - | 56.63% | 154,678 |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 182,123 |
| Jul 15, 2025 | 0.98 | 1.02 | 0.96 | 0.98 | - | -3.92% | 8,855 |
| Jul 14, 2025 | 0.97 | 1.08 | 0.97 | 1.02 | - | 9.68% | 87,636 |
| Jul 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 80,236 |
| Jul 10, 2025 | 0.91 | 1.03 | 0.83 | 0.93 | - | 1.75% | 141,033 |
| Jul 9, 2025 | 1.15 | 1.15 | 0.76 | 0.91 | - | -34.48% | 166,040 |
| Jul 8, 2025 | 1.33 | 1.62 | 1.16 | 1.40 | - | 48.09% | 351,143 |
| Jul 7, 2025 | 0.62 | 0.94 | 0.62 | 0.94 | - | 81.15% | 82,960 |
| Jul 4, 2025 | 0.47 | 0.54 | 0.47 | 0.52 | - | 16.85% | 13,646 |
| Jul 3, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | - | 3.49% | 1,400 |
| Jul 2, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | - | 11.69% | 23,000 |