NIKE, Inc. (FRA:NKE)
Germany
· Delayed Price · Currency is EUR 56.55
+0.06 (0.11%)
At close: Dec 5, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.16 | 56.77 | 56.16 | 56.55 | 56.55 | 0.11% | 2,675 |
| Dec 4, 2025 | 56.04 | 56.65 | 55.94 | 56.49 | 56.49 | -0.02% | 4,415 |
| Dec 3, 2025 | 56.14 | 56.77 | 55.86 | 56.50 | 56.50 | 1.45% | 3,146 |
| Dec 2, 2025 | 56.01 | 56.99 | 55.69 | 55.69 | 55.69 | -1.61% | 7,708 |
| Dec 1, 2025 | 55.12 | 56.60 | 54.54 | 56.60 | 56.60 | 1.43% | 3,214 |
| Nov 28, 2025 | 55.50 | 56.20 | 55.44 | 55.80 | 55.45 | -0.16% | 4,231 |
| Nov 27, 2025 | 55.50 | 56.02 | 55.50 | 55.89 | 55.54 | 0.02% | 2,058 |
| Nov 26, 2025 | 54.86 | 55.88 | 54.86 | 55.88 | 55.53 | 1.05% | 2,871 |
| Nov 25, 2025 | 53.44 | 55.34 | 53.44 | 55.30 | 54.95 | 1.84% | 4,261 |
| Nov 24, 2025 | 54.48 | 55.07 | 53.97 | 54.30 | 53.96 | -1.00% | 1,744 |
| Nov 21, 2025 | 53.61 | 55.14 | 53.05 | 54.85 | 54.50 | 2.85% | 2,645 |
| Nov 20, 2025 | 55.00 | 55.33 | 53.33 | 53.33 | 52.99 | -1.93% | 2,541 |
| Nov 19, 2025 | 53.61 | 54.39 | 53.61 | 54.38 | 54.04 | 0.95% | 3,073 |
| Nov 18, 2025 | 53.56 | 54.37 | 53.30 | 53.87 | 53.53 | -0.63% | 1,957 |
| Nov 17, 2025 | 55.75 | 55.88 | 54.21 | 54.21 | 53.87 | -2.59% | 2,231 |
| Nov 14, 2025 | 56.43 | 56.85 | 55.00 | 55.65 | 55.30 | -2.04% | 3,255 |
| Nov 13, 2025 | 56.00 | 57.28 | 55.79 | 56.81 | 56.45 | 1.81% | 4,316 |
| Nov 12, 2025 | 54.61 | 56.23 | 54.61 | 55.80 | 55.45 | 2.37% | 6,880 |
| Nov 11, 2025 | 52.33 | 54.54 | 52.33 | 54.51 | 54.16 | 3.41% | 5,290 |
| Nov 10, 2025 | 53.74 | 53.74 | 52.71 | 52.71 | 52.38 | -0.11% | 5,577 |
| Nov 7, 2025 | 54.05 | 54.11 | 52.38 | 52.77 | 52.44 | -1.90% | 5,703 |
| Nov 6, 2025 | 54.18 | 54.38 | 53.55 | 53.79 | 53.45 | -0.63% | 3,200 |
| Nov 5, 2025 | 53.53 | 54.50 | 53.01 | 54.13 | 53.79 | 1.37% | 5,654 |
| Nov 4, 2025 | 54.14 | 54.48 | 53.31 | 53.40 | 53.06 | -2.09% | 4,704 |
| Nov 3, 2025 | 56.31 | 56.63 | 54.19 | 54.54 | 54.19 | -2.50% | 6,174 |
| Oct 31, 2025 | 56.73 | 56.73 | 55.83 | 55.94 | 55.59 | -1.13% | 1,918 |
| Oct 30, 2025 | 56.03 | 56.93 | 55.90 | 56.58 | 56.22 | 0.69% | 3,919 |
| Oct 29, 2025 | 57.83 | 58.42 | 56.19 | 56.19 | 55.83 | -2.79% | 5,779 |
| Oct 28, 2025 | 58.51 | 59.19 | 57.58 | 57.80 | 57.43 | -1.78% | 3,554 |
| Oct 27, 2025 | 59.62 | 60.77 | 58.72 | 58.85 | 58.48 | -1.47% | 4,542 |
| Oct 24, 2025 | 59.87 | 60.54 | 59.34 | 59.73 | 59.35 | -0.23% | 6,137 |
| Oct 23, 2025 | 59.32 | 60.07 | 59.14 | 59.87 | 59.49 | 0.88% | 8,608 |
| Oct 22, 2025 | 58.66 | 59.49 | 58.61 | 59.35 | 58.97 | 0.15% | 6,027 |
| Oct 21, 2025 | 57.86 | 59.64 | 57.86 | 59.26 | 58.88 | 1.68% | 5,167 |
| Oct 20, 2025 | 58.23 | 58.48 | 57.76 | 58.28 | 57.91 | 0.53% | 3,971 |
| Oct 17, 2025 | 56.51 | 57.97 | 55.97 | 57.97 | 57.60 | 1.86% | 5,515 |
| Oct 16, 2025 | 58.50 | 59.38 | 56.91 | 56.91 | 56.55 | -3.85% | 5,564 |
| Oct 15, 2025 | 58.11 | 59.64 | 58.11 | 59.19 | 58.81 | 1.49% | 8,790 |
| Oct 14, 2025 | 57.50 | 58.32 | 57.27 | 58.32 | 57.95 | 0.41% | 4,563 |
| Oct 13, 2025 | 57.50 | 58.08 | 56.90 | 58.08 | 57.71 | 3.64% | 8,914 |
| Oct 10, 2025 | 59.17 | 59.32 | 56.00 | 56.04 | 55.68 | -4.84% | 9,031 |
| Oct 9, 2025 | 59.67 | 59.90 | 58.89 | 58.89 | 58.52 | -0.72% | 7,336 |
| Oct 8, 2025 | 59.21 | 59.84 | 59.09 | 59.32 | 58.94 | - | 7,522 |
| Oct 7, 2025 | 60.74 | 61.34 | 59.26 | 59.32 | 58.94 | -2.66% | 4,925 |
| Oct 6, 2025 | 61.51 | 61.99 | 60.94 | 60.94 | 60.55 | -1.98% | 790 |
| Oct 3, 2025 | 64.08 | 64.12 | 62.04 | 62.17 | 61.78 | -2.36% | 4,038 |
| Oct 2, 2025 | 63.60 | 65.39 | 63.11 | 63.67 | 63.27 | 1.00% | 5,595 |
| Oct 1, 2025 | 61.99 | 63.21 | 61.00 | 63.04 | 62.64 | 6.74% | 6,988 |
| Sep 30, 2025 | 58.96 | 59.59 | 58.83 | 59.06 | 58.69 | -0.27% | 292 |
| Sep 29, 2025 | 59.21 | 59.65 | 58.85 | 59.22 | 58.84 | 0.27% | 882 |
| Sep 26, 2025 | 59.60 | 59.80 | 58.48 | 59.06 | 58.69 | -0.57% | 4,722 |
| Sep 25, 2025 | 60.58 | 60.81 | 59.40 | 59.40 | 59.02 | -2.21% | 672 |
| Sep 24, 2025 | 60.16 | 60.74 | 60.05 | 60.74 | 60.36 | 0.98% | 1,094 |
| Sep 23, 2025 | 60.35 | 61.14 | 60.14 | 60.15 | 59.77 | -1.60% | 1,043 |
| Sep 22, 2025 | 60.90 | 61.50 | 59.89 | 61.13 | 60.74 | 1.23% | 1,347 |
| Sep 19, 2025 | 61.38 | 62.03 | 60.39 | 60.39 | 60.01 | -0.74% | 472 |
| Sep 18, 2025 | 61.87 | 62.53 | 60.84 | 60.84 | 60.45 | 0.12% | 963 |
| Sep 17, 2025 | 61.10 | 61.60 | 60.73 | 60.77 | 60.38 | -0.51% | 550 |
| Sep 16, 2025 | 62.01 | 62.01 | 60.95 | 61.08 | 60.69 | -1.26% | 1,013 |
| Sep 15, 2025 | 61.69 | 62.30 | 61.69 | 61.86 | 61.47 | 0.34% | 527 |
| Sep 12, 2025 | 63.31 | 63.97 | 61.48 | 61.65 | 61.26 | -3.26% | 869 |
| Sep 11, 2025 | 63.33 | 63.73 | 63.19 | 63.73 | 63.33 | 0.52% | 346 |
| Sep 10, 2025 | 62.39 | 63.74 | 62.39 | 63.40 | 63.00 | 1.36% | 529 |
| Sep 9, 2025 | 62.70 | 63.61 | 62.43 | 62.55 | 62.15 | -1.18% | 679 |
| Sep 8, 2025 | 63.50 | 63.50 | 62.99 | 63.30 | 62.90 | 0.40% | 579 |
| Sep 5, 2025 | 63.60 | 63.60 | 62.85 | 63.05 | 62.65 | -2.34% | 664 |
| Sep 4, 2025 | 63.98 | 64.63 | 63.98 | 64.56 | 64.15 | 0.34% | 135 |
| Sep 3, 2025 | 63.58 | 64.43 | 63.58 | 64.34 | 63.93 | 0.53% | 573 |
| Sep 2, 2025 | 65.84 | 65.84 | 64.00 | 64.00 | 63.59 | -3.03% | 1,040 |
| Sep 1, 2025 | 66.65 | 66.65 | 66.00 | 66.00 | 65.24 | -0.33% | 302 |
| Aug 29, 2025 | 66.52 | 66.95 | 65.98 | 66.22 | 65.46 | -1.50% | 404 |
| Aug 28, 2025 | 66.66 | 67.41 | 66.66 | 67.23 | 66.46 | 0.34% | 224 |
| Aug 27, 2025 | 67.90 | 67.96 | 67.00 | 67.00 | 66.23 | -0.68% | 1,484 |
| Aug 26, 2025 | 67.68 | 68.10 | 67.32 | 67.46 | 66.69 | -1.37% | 2,136 |
| Aug 25, 2025 | 66.86 | 68.54 | 66.80 | 68.40 | 67.61 | 2.07% | 907 |
| Aug 22, 2025 | 65.52 | 67.16 | 65.49 | 67.01 | 66.24 | 1.99% | 241 |
| Aug 21, 2025 | 65.38 | 65.70 | 64.63 | 65.70 | 64.95 | -0.24% | 769 |
| Aug 20, 2025 | 66.25 | 66.31 | 65.33 | 65.86 | 65.10 | -1.63% | 836 |
| Aug 19, 2025 | 66.62 | 66.95 | 65.88 | 66.95 | 66.18 | 0.07% | 418 |
| Aug 18, 2025 | 65.71 | 66.90 | 65.47 | 66.90 | 66.13 | 1.80% | 588 |
| Aug 15, 2025 | 65.50 | 66.00 | 65.14 | 65.72 | 64.97 | 0.27% | 917 |
| Aug 14, 2025 | 65.86 | 66.41 | 65.35 | 65.54 | 64.79 | -0.70% | 804 |
| Aug 13, 2025 | 63.90 | 66.00 | 63.77 | 66.00 | 65.24 | 2.69% | 1,418 |
| Aug 12, 2025 | 63.70 | 64.77 | 63.36 | 64.27 | 63.53 | 0.78% | 819 |
| Aug 11, 2025 | 63.51 | 64.26 | 63.21 | 63.77 | 63.04 | 0.22% | 692 |
| Aug 8, 2025 | 63.80 | 64.01 | 62.99 | 63.63 | 62.90 | -1.49% | 176 |
| Aug 7, 2025 | 64.54 | 65.62 | 64.54 | 64.59 | 63.85 | -0.60% | 593 |
| Aug 6, 2025 | 64.32 | 65.11 | 64.05 | 64.98 | 64.23 | 0.99% | 2,017 |
| Aug 5, 2025 | 65.21 | 65.21 | 64.34 | 64.34 | 63.60 | 0.03% | 658 |
| Aug 4, 2025 | 64.52 | 65.29 | 64.32 | 64.32 | 63.58 | 0.70% | 665 |
| Aug 1, 2025 | 65.55 | 65.55 | 62.84 | 63.87 | 63.14 | -1.74% | 2,350 |
| Jul 31, 2025 | 67.04 | 67.67 | 65.00 | 65.00 | 64.25 | -3.06% | 1,462 |
| Jul 30, 2025 | 68.19 | 68.19 | 66.69 | 67.05 | 66.28 | -1.05% | 4,046 |
| Jul 29, 2025 | 68.40 | 69.80 | 67.40 | 67.76 | 66.98 | -1.07% | 2,926 |
| Jul 28, 2025 | 65.50 | 68.57 | 65.22 | 68.49 | 67.70 | 5.60% | 2,633 |
| Jul 25, 2025 | 64.19 | 64.86 | 63.87 | 64.86 | 64.12 | 0.82% | 1,319 |
| Jul 24, 2025 | 65.12 | 65.58 | 64.33 | 64.33 | 63.59 | -1.53% | 1,586 |
| Jul 23, 2025 | 64.37 | 65.33 | 64.03 | 65.33 | 64.58 | 2.70% | 2,864 |
| Jul 22, 2025 | 63.14 | 64.40 | 62.83 | 63.61 | 62.88 | 0.17% | 1,291 |
| Jul 21, 2025 | 62.00 | 63.78 | 62.00 | 63.50 | 62.77 | 1.91% | 2,530 |