NIKE, Inc. (FRA:NKE)
Germany
· Delayed Price · Currency is EUR 38.52
0.00 (0.00%)
At close: Apr 28, 2026
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.39 | 38.98 | 38.26 | 38.52 | 38.52 | - | 2,527 |
| Apr 27, 2026 | 38.53 | 38.59 | 38.00 | 38.52 | 38.52 | 0.84% | 3,396 |
| Apr 24, 2026 | 38.80 | 38.80 | 38.17 | 38.20 | 38.20 | -0.33% | 2,224 |
| Apr 23, 2026 | 38.72 | 39.24 | 38.00 | 38.33 | 38.33 | -1.74% | 6,826 |
| Apr 22, 2026 | 40.13 | 40.16 | 39.01 | 39.01 | 39.01 | -1.27% | 7,264 |
| Apr 21, 2026 | 39.55 | 40.06 | 39.39 | 39.51 | 39.51 | 1.00% | 3,172 |
| Apr 20, 2026 | 39.37 | 39.39 | 38.80 | 39.12 | 39.12 | 0.14% | 6,806 |
| Apr 17, 2026 | 39.25 | 39.34 | 38.82 | 39.06 | 39.06 | 0.45% | 6,144 |
| Apr 16, 2026 | 39.15 | 39.48 | 38.61 | 38.89 | 38.89 | -0.03% | 7,500 |
| Apr 15, 2026 | 38.41 | 38.92 | 37.72 | 38.90 | 38.90 | 4.50% | 12,857 |
| Apr 14, 2026 | 36.89 | 37.30 | 36.35 | 37.22 | 37.22 | 2.15% | 6,733 |
| Apr 13, 2026 | 36.80 | 36.86 | 36.07 | 36.44 | 36.44 | 0.44% | 10,322 |
| Apr 10, 2026 | 37.92 | 37.92 | 36.28 | 36.28 | 36.28 | -3.36% | 6,537 |
| Apr 9, 2026 | 37.01 | 37.54 | 36.67 | 37.54 | 37.54 | 1.76% | 4,567 |
| Apr 8, 2026 | 37.14 | 37.96 | 36.85 | 36.89 | 36.89 | -0.15% | 6,913 |
| Apr 7, 2026 | 38.36 | 38.40 | 36.69 | 36.94 | 36.94 | -3.60% | 5,345 |
| Apr 2, 2026 | 38.45 | 38.73 | 37.50 | 38.32 | 38.32 | -0.88% | 12,661 |
| Apr 1, 2026 | 41.64 | 41.68 | 38.65 | 38.66 | 38.66 | -15.22% | 25,662 |
| Mar 31, 2026 | 45.38 | 45.60 | 44.88 | 45.60 | 45.60 | 0.35% | 4,097 |
| Mar 30, 2026 | 44.31 | 45.44 | 44.31 | 45.44 | 45.44 | 1.93% | 4,606 |
| Mar 27, 2026 | 45.50 | 45.50 | 44.58 | 44.58 | 44.58 | -1.36% | 1,544 |
| Mar 26, 2026 | 45.50 | 45.99 | 45.20 | 45.20 | 45.20 | -1.59% | 1,034 |
| Mar 25, 2026 | 46.73 | 46.87 | 45.78 | 45.93 | 45.93 | -1.59% | 832 |
| Mar 24, 2026 | 45.73 | 46.67 | 45.16 | 46.67 | 46.67 | 2.79% | 2,020 |
| Mar 23, 2026 | 45.00 | 46.34 | 44.72 | 45.40 | 45.40 | -0.51% | 1,461 |
| Mar 20, 2026 | 46.51 | 46.60 | 45.41 | 45.64 | 45.64 | -0.25% | 1,777 |
| Mar 19, 2026 | 46.26 | 46.89 | 45.75 | 45.75 | 45.75 | -2.58% | 1,274 |
| Mar 18, 2026 | 47.65 | 48.42 | 46.71 | 46.96 | 46.96 | -2.47% | 2,751 |
| Mar 17, 2026 | 47.82 | 48.32 | 47.71 | 48.15 | 48.15 | 1.38% | 2,212 |
| Mar 16, 2026 | 47.87 | 47.87 | 47.15 | 47.50 | 47.50 | 0.95% | 4,093 |
| Mar 13, 2026 | 47.35 | 47.84 | 47.05 | 47.05 | 47.05 | 0.11% | 2,415 |
| Mar 12, 2026 | 47.90 | 48.45 | 47.00 | 47.00 | 47.00 | -2.05% | 3,795 |
| Mar 11, 2026 | 48.70 | 49.66 | 47.99 | 47.99 | 47.99 | -1.02% | 2,212 |
| Mar 10, 2026 | 48.55 | 49.29 | 48.10 | 48.48 | 48.48 | 0.86% | 2,329 |
| Mar 9, 2026 | 48.01 | 49.11 | 47.98 | 48.07 | 48.07 | -1.89% | 2,763 |
| 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 |