NIKE, Inc. (FRA:NKE)
Germany
· Delayed Price · Currency is EUR 48.99
-0.80 (-1.61%)
At close: Mar 6, 2026
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.28 | 50.39 | 48.99 | 48.99 | 48.99 | -1.61% | 1,585 |
| Mar 5, 2026 | 50.70 | 50.93 | 49.68 | 49.79 | 49.79 | -1.29% | 2,463 |
| Mar 4, 2026 | 50.63 | 51.40 | 50.44 | 50.44 | 50.44 | -1.62% | 1,505 |
| Mar 3, 2026 | 51.64 | 52.03 | 50.69 | 51.27 | 51.27 | -2.12% | 2,516 |
| Mar 2, 2026 | 51.79 | 52.38 | 51.22 | 52.38 | 52.38 | -0.06% | 5,043 |
| Feb 27, 2026 | 53.78 | 54.30 | 52.41 | 52.41 | 52.06 | -3.48% | 625 |
| Feb 26, 2026 | 53.60 | 54.90 | 53.55 | 54.30 | 53.94 | 1.25% | 4,669 |
| Feb 25, 2026 | 54.09 | 54.75 | 53.63 | 53.63 | 53.27 | -1.60% | 6,830 |
| Feb 24, 2026 | 53.45 | 54.85 | 53.45 | 54.50 | 54.14 | 3.34% | 651 |
| Feb 23, 2026 | 54.70 | 55.42 | 52.73 | 52.74 | 52.39 | -3.53% | 3,508 |
| Feb 20, 2026 | 55.90 | 57.88 | 54.00 | 54.67 | 54.31 | 0.09% | 2,880 |
| Feb 19, 2026 | 55.89 | 55.89 | 54.62 | 54.62 | 54.26 | -2.24% | 2,859 |
| Feb 18, 2026 | 54.55 | 55.87 | 54.55 | 55.87 | 55.50 | 3.58% | 3,118 |
| Feb 17, 2026 | 53.36 | 53.94 | 52.85 | 53.94 | 53.58 | 0.90% | 1,411 |
| Feb 16, 2026 | 53.05 | 53.64 | 52.86 | 53.46 | 53.11 | 0.30% | 2,513 |
| Feb 13, 2026 | 51.22 | 53.32 | 51.22 | 53.30 | 52.95 | 2.92% | 1,716 |
| Feb 12, 2026 | 52.42 | 52.99 | 51.79 | 51.79 | 51.45 | -1.61% | 2,446 |
| Feb 11, 2026 | 52.73 | 54.09 | 52.10 | 52.64 | 52.29 | -1.20% | 4,409 |
| Feb 10, 2026 | 52.13 | 53.68 | 52.13 | 53.28 | 52.93 | 1.10% | 4,612 |
| Feb 9, 2026 | 54.21 | 54.21 | 52.70 | 52.70 | 52.35 | -2.43% | 2,050 |
| Feb 6, 2026 | 52.75 | 54.15 | 52.75 | 54.01 | 53.65 | 1.43% | 1,604 |
| Feb 5, 2026 | 54.24 | 54.73 | 52.79 | 53.25 | 52.90 | -1.22% | 3,038 |
| Feb 4, 2026 | 51.86 | 53.91 | 51.27 | 53.91 | 53.55 | 4.38% | 4,521 |
| Feb 3, 2026 | 53.04 | 53.08 | 51.25 | 51.65 | 51.31 | -2.23% | 2,466 |
| Feb 2, 2026 | 51.52 | 52.83 | 51.51 | 52.83 | 52.48 | 2.05% | 2,605 |
| Jan 30, 2026 | 52.39 | 52.62 | 51.77 | 51.77 | 51.43 | -1.52% | 5,353 |
| Jan 29, 2026 | 51.99 | 52.57 | 51.55 | 52.57 | 52.22 | 1.06% | 5,119 |
| Jan 28, 2026 | 52.51 | 53.10 | 52.00 | 52.02 | 51.68 | -0.84% | 3,694 |
| Jan 27, 2026 | 54.61 | 55.21 | 52.46 | 52.46 | 52.11 | -4.57% | 5,577 |
| Jan 26, 2026 | 55.03 | 55.05 | 54.25 | 54.97 | 54.61 | 0.31% | 3,225 |
| Jan 23, 2026 | 56.12 | 56.12 | 54.80 | 54.80 | 54.44 | -1.67% | 3,812 |
| Jan 22, 2026 | 55.53 | 56.39 | 55.46 | 55.73 | 55.36 | 0.60% | 7,137 |
| Jan 21, 2026 | 54.08 | 55.58 | 53.85 | 55.40 | 55.03 | 1.47% | 6,900 |
| Jan 20, 2026 | 54.23 | 54.89 | 53.00 | 54.60 | 54.24 | -0.36% | 12,644 |
| Jan 19, 2026 | 54.00 | 54.80 | 53.59 | 54.80 | 54.44 | -1.10% | 6,313 |
| Jan 16, 2026 | 55.52 | 56.11 | 55.00 | 55.41 | 55.04 | -0.05% | 7,112 |
| Jan 15, 2026 | 56.13 | 56.77 | 55.44 | 55.44 | 55.07 | -1.14% | 4,795 |
| Jan 14, 2026 | 57.10 | 57.54 | 55.88 | 56.08 | 55.71 | -1.77% | 7,135 |
| Jan 13, 2026 | 56.19 | 57.40 | 55.93 | 57.09 | 56.71 | 1.87% | 7,200 |
| Jan 12, 2026 | 56.56 | 56.77 | 55.28 | 56.04 | 55.67 | -0.62% | 4,860 |
| Jan 9, 2026 | 55.94 | 57.10 | 55.70 | 56.39 | 56.02 | 0.73% | 3,777 |
| Jan 8, 2026 | 54.38 | 56.39 | 53.16 | 55.98 | 55.61 | 2.53% | 6,737 |
| Jan 7, 2026 | 56.30 | 56.33 | 54.27 | 54.60 | 54.24 | -1.48% | 10,125 |
| Jan 6, 2026 | 55.35 | 55.42 | 54.39 | 55.42 | 55.05 | 0.78% | 6,607 |
| Jan 5, 2026 | 54.68 | 55.78 | 54.11 | 54.99 | 54.63 | 1.97% | 8,886 |
| Jan 2, 2026 | 55.20 | 55.20 | 53.40 | 53.93 | 53.57 | 3.18% | 12,756 |
| Dec 30, 2025 | 52.41 | 52.41 | 51.75 | 52.27 | 51.92 | 0.71% | 871 |
| Dec 29, 2025 | 51.88 | 51.99 | 51.00 | 51.90 | 51.56 | 6.78% | 14,974 |
| Dec 23, 2025 | 49.00 | 49.00 | 48.29 | 48.61 | 48.28 | -0.20% | 8,625 |
| Dec 22, 2025 | 50.70 | 50.70 | 48.61 | 48.70 | 48.38 | -2.35% | 10,157 |
| Dec 19, 2025 | 50.29 | 51.50 | 49.37 | 49.87 | 49.54 | -11.12% | 30,012 |
| Dec 18, 2025 | 55.96 | 57.09 | 55.96 | 56.11 | 55.74 | 0.21% | 3,378 |
| Dec 17, 2025 | 57.26 | 57.87 | 55.99 | 55.99 | 55.62 | -1.88% | 2,950 |
| Dec 16, 2025 | 57.31 | 57.92 | 56.89 | 57.06 | 56.68 | -1.11% | 5,814 |
| Dec 15, 2025 | 57.55 | 58.23 | 57.05 | 57.70 | 57.32 | 0.31% | 3,843 |
| Dec 12, 2025 | 57.63 | 58.55 | 57.52 | 57.52 | 57.14 | -0.12% | 7,741 |
| Dec 11, 2025 | 56.11 | 57.59 | 55.48 | 57.59 | 57.21 | 3.02% | 4,375 |
| Dec 10, 2025 | 54.72 | 55.94 | 54.39 | 55.90 | 55.53 | 2.57% | 3,892 |
| Dec 9, 2025 | 54.34 | 55.15 | 54.31 | 54.50 | 54.14 | -1.12% | 5,274 |
| Dec 8, 2025 | 56.28 | 56.96 | 54.88 | 55.12 | 54.76 | -2.53% | 4,391 |
| Dec 5, 2025 | 56.16 | 56.77 | 56.16 | 56.55 | 56.18 | 0.11% | 2,675 |
| Dec 4, 2025 | 56.04 | 56.65 | 55.94 | 56.49 | 56.12 | -0.02% | 4,415 |
| Dec 3, 2025 | 56.14 | 56.77 | 55.86 | 56.50 | 56.13 | 1.45% | 3,146 |
| Dec 2, 2025 | 56.01 | 56.99 | 55.69 | 55.69 | 55.32 | -1.61% | 7,708 |
| Dec 1, 2025 | 55.12 | 56.60 | 54.54 | 56.60 | 56.23 | 1.43% | 3,214 |
| Nov 28, 2025 | 55.50 | 56.20 | 55.44 | 55.80 | 55.08 | -0.16% | 4,231 |
| Nov 27, 2025 | 55.50 | 56.02 | 55.50 | 55.89 | 55.17 | 0.02% | 2,058 |
| Nov 26, 2025 | 54.86 | 55.88 | 54.86 | 55.88 | 55.16 | 1.05% | 2,871 |
| Nov 25, 2025 | 53.44 | 55.34 | 53.44 | 55.30 | 54.59 | 1.84% | 4,261 |
| Nov 24, 2025 | 54.48 | 55.07 | 53.97 | 54.30 | 53.60 | -1.00% | 1,744 |
| Nov 21, 2025 | 53.61 | 55.14 | 53.05 | 54.85 | 54.14 | 2.85% | 2,645 |
| Nov 20, 2025 | 55.00 | 55.33 | 53.33 | 53.33 | 52.64 | -1.93% | 2,541 |
| Nov 19, 2025 | 53.61 | 54.39 | 53.61 | 54.38 | 53.68 | 0.95% | 3,073 |
| Nov 18, 2025 | 53.56 | 54.37 | 53.30 | 53.87 | 53.17 | -0.63% | 1,957 |
| Nov 17, 2025 | 55.75 | 55.88 | 54.21 | 54.21 | 53.51 | -2.59% | 2,231 |
| Nov 14, 2025 | 56.43 | 56.85 | 55.00 | 55.65 | 54.93 | -2.04% | 3,255 |
| Nov 13, 2025 | 56.00 | 57.28 | 55.79 | 56.81 | 56.08 | 1.81% | 4,316 |
| Nov 12, 2025 | 54.61 | 56.23 | 54.61 | 55.80 | 55.08 | 2.37% | 6,880 |
| Nov 11, 2025 | 52.33 | 54.54 | 52.33 | 54.51 | 53.81 | 3.41% | 5,290 |
| Nov 10, 2025 | 53.74 | 53.74 | 52.71 | 52.71 | 52.03 | -0.11% | 5,577 |
| Nov 7, 2025 | 54.05 | 54.11 | 52.38 | 52.77 | 52.09 | -1.90% | 5,703 |
| Nov 6, 2025 | 54.18 | 54.38 | 53.55 | 53.79 | 53.10 | -0.63% | 3,200 |
| Nov 5, 2025 | 53.53 | 54.50 | 53.01 | 54.13 | 53.43 | 1.37% | 5,654 |
| Nov 4, 2025 | 54.14 | 54.48 | 53.31 | 53.40 | 52.71 | -2.09% | 4,704 |
| Nov 3, 2025 | 56.31 | 56.63 | 54.19 | 54.54 | 53.84 | -2.50% | 6,174 |
| Oct 31, 2025 | 56.73 | 56.73 | 55.83 | 55.94 | 55.22 | -1.13% | 1,918 |
| Oct 30, 2025 | 56.03 | 56.93 | 55.90 | 56.58 | 55.85 | 0.69% | 3,919 |
| Oct 29, 2025 | 57.83 | 58.42 | 56.19 | 56.19 | 55.46 | -2.79% | 5,779 |
| Oct 28, 2025 | 58.51 | 59.19 | 57.58 | 57.80 | 57.05 | -1.78% | 3,554 |
| Oct 27, 2025 | 59.62 | 60.77 | 58.72 | 58.85 | 58.09 | -1.47% | 4,542 |
| Oct 24, 2025 | 59.87 | 60.54 | 59.34 | 59.73 | 58.96 | -0.23% | 6,137 |
| Oct 23, 2025 | 59.32 | 60.07 | 59.14 | 59.87 | 59.10 | 0.88% | 8,608 |
| Oct 22, 2025 | 58.66 | 59.49 | 58.61 | 59.35 | 58.58 | 0.15% | 6,027 |
| Oct 21, 2025 | 57.86 | 59.64 | 57.86 | 59.26 | 58.49 | 1.68% | 5,167 |
| Oct 20, 2025 | 58.23 | 58.48 | 57.76 | 58.28 | 57.53 | 0.53% | 3,971 |
| Oct 17, 2025 | 56.51 | 57.97 | 55.97 | 57.97 | 57.22 | 1.86% | 5,515 |
| Oct 16, 2025 | 58.50 | 59.38 | 56.91 | 56.91 | 56.17 | -3.85% | 5,564 |
| Oct 15, 2025 | 58.11 | 59.64 | 58.11 | 59.19 | 58.43 | 1.49% | 8,790 |
| Oct 14, 2025 | 57.50 | 58.32 | 57.27 | 58.32 | 57.57 | 0.41% | 4,563 |
| Oct 13, 2025 | 57.50 | 58.08 | 56.90 | 58.08 | 57.33 | 3.64% | 8,914 |