NIKE, Inc. (VIE:NKE)
Austria · Delayed Price · Currency is EUR 60.03
+0.11 (0.18%)
Last updated: Oct 24, 2025, 1:00 PM CET
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 59.70 | 59.95 | 59.48 | 59.92 | 59.92 | 1.08% | 180 |
| Oct 22, 2025 | 58.86 | 59.29 | 58.86 | 59.28 | 59.28 | -0.17% | 172 |
| Oct 21, 2025 | 58.22 | 59.38 | 58.21 | 59.38 | 59.38 | 1.97% | 4 |
| Oct 20, 2025 | 58.10 | 58.23 | 57.97 | 58.23 | 58.23 | 0.88% | 151 |
| Oct 17, 2025 | 56.66 | 57.72 | 56.28 | 57.72 | 57.72 | -0.02% | 442 |
| Oct 16, 2025 | 59.11 | 59.15 | 57.73 | 57.73 | 57.73 | -2.45% | 159 |
| Oct 15, 2025 | 58.57 | 59.33 | 58.51 | 59.18 | 59.18 | 2.60% | 26 |
| Oct 14, 2025 | 57.57 | 57.90 | 57.15 | 57.68 | 57.68 | 0.86% | 193 |
| Oct 13, 2025 | 57.19 | 57.48 | 56.71 | 57.19 | 57.19 | 0.47% | 403 |
| Oct 10, 2025 | 58.92 | 59.09 | 56.92 | 56.92 | 56.92 | -4.35% | 1,552 |
| Oct 9, 2025 | 59.54 | 59.77 | 59.49 | 59.51 | 59.51 | 0.42% | 240 |
| Oct 8, 2025 | 59.44 | 59.60 | 59.18 | 59.26 | 59.26 | -0.87% | 17 |
| Oct 7, 2025 | 61.00 | 61.05 | 59.78 | 59.78 | 59.78 | -1.76% | 197 |
| Oct 6, 2025 | 61.74 | 61.94 | 60.85 | 60.85 | 60.85 | -1.51% | 325 |
| Oct 3, 2025 | 63.81 | 63.81 | 61.78 | 61.78 | 61.78 | -3.96% | 172 |
| Oct 2, 2025 | 63.58 | 65.04 | 63.36 | 64.33 | 64.33 | 2.60% | 421 |
| Oct 1, 2025 | 61.31 | 64.06 | 60.99 | 62.70 | 62.70 | 6.60% | 1,379 |
| Sep 30, 2025 | 59.33 | 60.47 | 58.82 | 58.82 | 58.82 | 0.02% | 175 |
| Sep 29, 2025 | 59.40 | 59.61 | 58.81 | 58.81 | 58.81 | 0.63% | 179 |
| Sep 26, 2025 | 59.57 | 59.57 | 58.44 | 58.44 | 58.44 | -2.29% | - |
| Sep 25, 2025 | 60.60 | 60.80 | 59.81 | 59.81 | 59.81 | -0.98% | 393 |
| Sep 24, 2025 | 60.43 | 60.50 | 60.23 | 60.40 | 60.40 | -0.85% | 579 |
| Sep 23, 2025 | 60.53 | 60.98 | 60.53 | 60.92 | 60.92 | -0.59% | 92 |
| Sep 22, 2025 | 60.36 | 61.28 | 60.03 | 61.28 | 61.28 | 1.52% | 344 |
| Sep 19, 2025 | 61.46 | 61.67 | 60.36 | 60.36 | 60.36 | -1.42% | 343 |
| Sep 18, 2025 | 62.21 | 62.47 | 61.23 | 61.23 | 61.23 | -0.55% | 217 |
| Sep 17, 2025 | 61.44 | 61.78 | 61.33 | 61.57 | 61.57 | 0.88% | 110 |
| Sep 16, 2025 | 62.15 | 62.22 | 61.03 | 61.03 | 61.03 | -1.41% | 102 |
| Sep 15, 2025 | 62.50 | 62.50 | 61.90 | 61.90 | 61.90 | - | 358 |
| Sep 12, 2025 | 63.36 | 64.04 | 61.90 | 61.90 | 61.90 | -2.89% | 334 |
| Sep 11, 2025 | 63.57 | 63.80 | 63.54 | 63.74 | 63.74 | 1.08% | 109 |
| Sep 10, 2025 | 63.76 | 64.26 | 62.99 | 63.06 | 63.06 | 0.65% | 625 |
| Sep 9, 2025 | 63.16 | 63.25 | 62.65 | 62.65 | 62.65 | -1.04% | 210 |
| Sep 8, 2025 | 63.26 | 63.43 | 63.11 | 63.31 | 63.31 | -0.14% | 162 |
| Sep 5, 2025 | 63.68 | 63.83 | 63.40 | 63.40 | 63.40 | -1.93% | 282 |
| Sep 4, 2025 | 64.17 | 64.65 | 64.11 | 64.65 | 64.65 | 1.27% | - |
| Sep 3, 2025 | 63.95 | 64.07 | 63.84 | 63.84 | 63.84 | -0.34% | 5 |
| Sep 2, 2025 | 65.82 | 65.90 | 64.06 | 64.06 | 64.06 | -3.74% | 464 |
| Aug 29, 2025 | 66.60 | 67.67 | 66.49 | 66.55 | 66.21 | -0.18% | 21 |
| Aug 28, 2025 | 67.16 | 67.37 | 66.67 | 66.67 | 66.33 | -0.55% | - |
| Aug 27, 2025 | 67.79 | 68.33 | 67.04 | 67.04 | 66.70 | -0.70% | 2 |
| Aug 26, 2025 | 68.01 | 68.01 | 67.51 | 67.51 | 67.16 | -1.37% | - |
| Aug 25, 2025 | 66.84 | 68.45 | 66.78 | 68.45 | 68.10 | 2.27% | 235 |
| Aug 22, 2025 | 65.62 | 66.93 | 65.62 | 66.93 | 66.59 | 2.39% | - |
| Aug 21, 2025 | 65.58 | 65.58 | 64.80 | 65.37 | 65.03 | -1.03% | 26 |
| Aug 20, 2025 | 65.89 | 66.05 | 65.67 | 66.05 | 65.71 | -1.36% | 184 |
| Aug 19, 2025 | 66.37 | 67.07 | 66.24 | 66.96 | 66.62 | 0.68% | 293 |
| Aug 18, 2025 | 65.80 | 66.51 | 65.78 | 66.51 | 66.17 | 1.96% | 421 |
| Aug 15, 2025 | 65.77 | 65.77 | 65.23 | 65.23 | 64.90 | -0.14% | 60 |
| Aug 14, 2025 | 66.00 | 66.13 | 65.14 | 65.32 | 64.99 | -1.15% | 181 |