NIKE, Inc. (ETR:NKE)
Germany
· Delayed Price · Currency is EUR 56.50
+0.12 (0.21%)
At close: Dec 5, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.29 | 56.76 | 55.83 | 56.50 | 56.50 | 0.21% | 8,239 |
| Dec 4, 2025 | 56.58 | 56.59 | 55.85 | 56.38 | 56.38 | -0.70% | 5,276 |
| Dec 3, 2025 | 56.02 | 56.94 | 55.67 | 56.78 | 56.78 | 1.54% | 6,910 |
| Dec 2, 2025 | 56.20 | 56.75 | 55.85 | 55.92 | 55.92 | -1.04% | 6,818 |
| Dec 1, 2025 | 55.42 | 56.51 | 54.76 | 56.51 | 56.51 | 1.31% | 17,325 |
| Nov 28, 2025 | 55.38 | 56.06 | 55.38 | 55.78 | 55.43 | 0.32% | 10,549 |
| Nov 27, 2025 | 55.91 | 55.91 | 55.32 | 55.60 | 55.25 | -0.16% | 10,747 |
| Nov 26, 2025 | 55.44 | 55.87 | 54.69 | 55.69 | 55.34 | 1.02% | 7,278 |
| Nov 25, 2025 | 53.95 | 55.33 | 53.65 | 55.13 | 54.78 | 1.17% | 13,307 |
| Nov 24, 2025 | 55.04 | 55.04 | 54.03 | 54.49 | 54.14 | 0.37% | 7,383 |
| Nov 21, 2025 | 53.22 | 54.29 | 53.22 | 54.29 | 53.95 | -1.00% | 7,381 |
| Nov 20, 2025 | 54.76 | 55.26 | 54.53 | 54.84 | 54.49 | 1.18% | 14,736 |
| Nov 19, 2025 | 53.91 | 54.63 | 53.74 | 54.20 | 53.86 | 0.69% | 9,858 |
| Nov 18, 2025 | 53.88 | 54.12 | 53.26 | 53.83 | 53.49 | -1.28% | 6,599 |
| Nov 17, 2025 | 55.39 | 55.62 | 53.76 | 54.53 | 54.18 | -1.68% | 10,676 |
| Nov 14, 2025 | 56.54 | 56.77 | 55.00 | 55.46 | 55.11 | -1.40% | 12,686 |
| Nov 13, 2025 | 55.56 | 57.04 | 55.19 | 56.25 | 55.89 | 1.87% | 27,626 |
| Nov 12, 2025 | 54.79 | 56.26 | 54.62 | 55.22 | 54.87 | 2.09% | 15,438 |
| Nov 11, 2025 | 52.70 | 54.32 | 52.47 | 54.09 | 53.75 | 2.52% | 23,547 |
| Nov 10, 2025 | 53.15 | 53.57 | 52.64 | 52.76 | 52.43 | 0.32% | 18,959 |
| Nov 7, 2025 | 53.80 | 53.92 | 52.59 | 52.59 | 52.26 | -2.10% | 7,557 |
| Nov 6, 2025 | 53.95 | 54.30 | 53.58 | 53.72 | 53.38 | 0.79% | 6,111 |
| Nov 5, 2025 | 53.27 | 53.68 | 53.06 | 53.30 | 52.96 | -0.76% | 12,544 |
| Nov 4, 2025 | 53.87 | 54.42 | 53.71 | 53.71 | 53.37 | -1.34% | 11,134 |
| Nov 3, 2025 | 56.00 | 56.43 | 54.20 | 54.44 | 54.09 | -2.98% | 15,202 |
| Oct 31, 2025 | 56.50 | 56.50 | 55.90 | 56.11 | 55.75 | -1.37% | 8,834 |
| Oct 30, 2025 | 56.66 | 57.04 | 55.96 | 56.89 | 56.53 | -0.14% | 15,029 |
| Oct 29, 2025 | 58.19 | 58.19 | 56.79 | 56.97 | 56.61 | -1.79% | 13,456 |
| Oct 28, 2025 | 58.68 | 59.04 | 57.50 | 58.01 | 57.64 | -1.84% | 7,177 |
| Oct 27, 2025 | 60.10 | 60.52 | 59.02 | 59.10 | 58.73 | -1.05% | 6,611 |
| Oct 24, 2025 | 60.02 | 60.25 | 59.52 | 59.73 | 59.35 | -0.32% | 8,587 |
| Oct 23, 2025 | 59.76 | 60.00 | 59.37 | 59.92 | 59.54 | 1.11% | 3,724 |
| Oct 22, 2025 | 58.84 | 59.42 | 58.69 | 59.26 | 58.88 | -0.13% | 6,461 |
| Oct 21, 2025 | 58.24 | 59.63 | 58.10 | 59.34 | 58.96 | 1.85% | 8,663 |
| Oct 20, 2025 | 58.25 | 58.36 | 57.96 | 58.26 | 57.89 | 0.85% | 7,512 |
| Oct 17, 2025 | 56.88 | 57.77 | 56.11 | 57.77 | 57.40 | 0.02% | 9,726 |
| Oct 16, 2025 | 58.51 | 59.20 | 57.75 | 57.76 | 57.39 | -2.27% | 5,860 |
| Oct 15, 2025 | 58.39 | 59.76 | 58.39 | 59.10 | 58.73 | 2.27% | 9,602 |
| Oct 14, 2025 | 57.68 | 57.79 | 57.20 | 57.79 | 57.42 | 0.89% | 12,070 |
| Oct 13, 2025 | 56.64 | 57.54 | 56.62 | 57.28 | 56.92 | 0.74% | 27,334 |
| Oct 10, 2025 | 58.99 | 59.14 | 56.86 | 56.86 | 56.50 | -4.39% | 10,784 |
| Oct 9, 2025 | 59.58 | 59.91 | 59.16 | 59.47 | 59.09 | 0.24% | 10,636 |
| Oct 8, 2025 | 59.52 | 59.60 | 59.18 | 59.33 | 58.95 | -0.75% | 10,852 |
| Oct 7, 2025 | 61.06 | 61.27 | 59.70 | 59.78 | 59.40 | -1.63% | 9,816 |
| Oct 6, 2025 | 61.80 | 62.06 | 60.72 | 60.77 | 60.38 | -1.70% | 7,340 |
| Oct 3, 2025 | 63.73 | 63.90 | 61.82 | 61.82 | 61.43 | -3.92% | 15,568 |
| Oct 2, 2025 | 63.64 | 65.55 | 63.28 | 64.34 | 63.93 | 2.44% | 13,011 |
| Oct 1, 2025 | 61.23 | 63.52 | 60.90 | 62.81 | 62.41 | 6.86% | 45,107 |
| Sep 30, 2025 | 59.34 | 59.81 | 58.62 | 58.78 | 58.41 | 0.05% | 12,828 |
| Sep 29, 2025 | 59.45 | 59.60 | 58.75 | 58.75 | 58.38 | 0.51% | 8,656 |
| Sep 26, 2025 | 59.60 | 59.66 | 58.24 | 58.45 | 58.08 | -2.36% | 12,903 |
| Sep 25, 2025 | 60.51 | 61.26 | 59.26 | 59.86 | 59.48 | -0.84% | 9,727 |
| Sep 24, 2025 | 60.26 | 60.57 | 60.03 | 60.37 | 59.99 | -0.87% | 8,688 |
| Sep 23, 2025 | 60.63 | 61.32 | 60.45 | 60.90 | 60.51 | -0.68% | 7,489 |
| Sep 22, 2025 | 60.02 | 61.35 | 59.76 | 61.32 | 60.93 | 1.42% | 8,617 |
| Sep 19, 2025 | 61.50 | 61.95 | 60.22 | 60.46 | 60.08 | -1.42% | 24,704 |
| Sep 18, 2025 | 62.14 | 62.47 | 61.00 | 61.33 | 60.94 | -0.41% | 9,740 |
| Sep 17, 2025 | 61.35 | 61.90 | 61.26 | 61.58 | 61.19 | 0.92% | 4,575 |
| Sep 16, 2025 | 62.01 | 62.19 | 60.90 | 61.02 | 60.63 | -1.47% | 7,604 |
| Sep 15, 2025 | 62.37 | 62.40 | 61.77 | 61.93 | 61.54 | 0.26% | 5,310 |
| Sep 12, 2025 | 63.20 | 64.11 | 61.50 | 61.77 | 61.38 | -3.09% | 12,112 |
| Sep 11, 2025 | 63.57 | 64.25 | 63.31 | 63.74 | 63.34 | 1.21% | 4,153 |
| Sep 10, 2025 | 63.23 | 64.39 | 62.58 | 62.98 | 62.58 | 0.49% | 8,095 |
| Sep 9, 2025 | 63.12 | 63.35 | 62.48 | 62.67 | 62.27 | -1.06% | 6,543 |
| Sep 8, 2025 | 63.30 | 63.47 | 62.76 | 63.34 | 62.94 | -0.05% | 7,861 |
| Sep 5, 2025 | 63.68 | 63.96 | 62.92 | 63.37 | 62.97 | -1.87% | 9,894 |
| Sep 4, 2025 | 64.24 | 64.84 | 63.99 | 64.58 | 64.17 | 1.02% | 1,772 |
| Sep 3, 2025 | 63.83 | 64.24 | 63.50 | 63.93 | 63.52 | 0.05% | 7,433 |
| Sep 2, 2025 | 65.81 | 66.06 | 63.87 | 63.90 | 63.49 | -2.59% | 10,253 |
| Sep 1, 2025 | 66.38 | 66.38 | 65.60 | 65.60 | 64.84 | -1.26% | 4,725 |
| Aug 29, 2025 | 66.28 | 67.82 | 66.28 | 66.44 | 65.67 | -0.36% | 12,910 |
| Aug 28, 2025 | 66.76 | 67.51 | 66.62 | 66.68 | 65.91 | -0.39% | 4,764 |
| Aug 27, 2025 | 67.27 | 68.50 | 66.94 | 66.94 | 66.17 | -0.74% | 6,416 |
| Aug 26, 2025 | 68.13 | 68.13 | 66.10 | 67.44 | 66.66 | -1.53% | 6,510 |
| Aug 25, 2025 | 66.89 | 68.49 | 66.73 | 68.49 | 67.70 | 2.18% | 4,643 |
| Aug 22, 2025 | 65.64 | 67.29 | 65.50 | 67.03 | 66.26 | 2.40% | 4,286 |
| Aug 21, 2025 | 65.52 | 65.72 | 64.70 | 65.46 | 64.71 | -0.95% | 10,199 |
| Aug 20, 2025 | 65.76 | 66.43 | 65.57 | 66.09 | 65.33 | -1.28% | 4,308 |
| Aug 19, 2025 | 66.49 | 67.50 | 66.16 | 66.95 | 66.18 | 0.72% | 4,320 |
| Aug 18, 2025 | 65.74 | 66.86 | 65.60 | 66.47 | 65.70 | 1.89% | 5,286 |
| Aug 15, 2025 | 65.78 | 66.02 | 65.14 | 65.24 | 64.49 | -0.20% | 2,345 |
| Aug 14, 2025 | 65.87 | 66.15 | 64.78 | 65.37 | 64.62 | -1.01% | 6,636 |
| Aug 13, 2025 | 64.18 | 66.14 | 63.98 | 66.04 | 65.28 | 2.31% | 6,315 |
| Aug 12, 2025 | 63.77 | 64.84 | 63.61 | 64.55 | 63.81 | 2.12% | 5,823 |
| Aug 11, 2025 | 63.61 | 64.25 | 63.05 | 63.21 | 62.48 | 0.13% | 2,558 |
| Aug 8, 2025 | 63.80 | 64.19 | 63.13 | 63.13 | 62.40 | -1.45% | 4,960 |
| Aug 7, 2025 | 64.71 | 65.44 | 64.06 | 64.06 | 63.32 | -1.52% | 2,898 |
| Aug 6, 2025 | 64.70 | 65.09 | 63.83 | 65.05 | 64.30 | 0.84% | 5,462 |
| Aug 5, 2025 | 64.99 | 65.36 | 64.50 | 64.51 | 63.77 | 0.34% | 10,334 |
| Aug 4, 2025 | 64.51 | 65.01 | 64.06 | 64.29 | 63.55 | 1.15% | 8,904 |
| Aug 1, 2025 | 64.66 | 64.73 | 62.76 | 63.56 | 62.83 | -2.52% | 19,203 |
| Jul 31, 2025 | 66.59 | 66.92 | 65.17 | 65.20 | 64.45 | -2.15% | 15,624 |
| Jul 30, 2025 | 67.96 | 68.17 | 66.55 | 66.63 | 65.86 | -1.46% | 8,084 |
| Jul 29, 2025 | 68.87 | 68.99 | 67.60 | 67.62 | 66.84 | -0.82% | 24,337 |
| Jul 28, 2025 | 65.67 | 68.52 | 65.38 | 68.18 | 67.39 | 5.71% | 52,925 |
| Jul 25, 2025 | 64.38 | 65.22 | 63.92 | 64.50 | 63.76 | -1.09% | 16,333 |
| Jul 24, 2025 | 65.01 | 65.76 | 64.85 | 65.21 | 64.46 | -0.35% | 6,447 |
| Jul 23, 2025 | 64.34 | 65.64 | 64.28 | 65.44 | 64.69 | 3.14% | 11,874 |
| Jul 22, 2025 | 63.16 | 64.50 | 63.08 | 63.45 | 62.72 | -0.44% | 6,495 |
| Jul 21, 2025 | 62.24 | 63.86 | 62.24 | 63.73 | 63.00 | 2.67% | 8,394 |