Nikon Corporation (FRA:NKN)
Germany
· Delayed Price · Currency is EUR 9.96
-0.14 (-1.43%)
At close: Dec 5, 2025
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.09 | 10.09 | 9.96 | 9.96 | 9.96 | -1.43% | - |
| Dec 4, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 4.15% | - |
| Dec 3, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -1.06% | - |
| Dec 2, 2025 | 9.88 | 9.88 | 9.81 | 9.81 | 9.81 | -3.10% | - |
| Dec 1, 2025 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | 3.16% | - |
| Nov 28, 2025 | 9.87 | 9.87 | 9.81 | 9.81 | 9.81 | 0.14% | - |
| Nov 27, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.45% | - |
| Nov 26, 2025 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 1.17% | - |
| Nov 25, 2025 | 9.71 | 9.73 | 9.66 | 9.73 | 9.73 | 3.64% | 270 |
| Nov 24, 2025 | 9.57 | 9.57 | 9.38 | 9.38 | 9.38 | -1.22% | - |
| Nov 21, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | 4.24% | - |
| Nov 20, 2025 | 9.68 | 9.68 | 9.11 | 9.11 | 9.11 | -7.81% | 900 |
| Nov 19, 2025 | 9.78 | 9.89 | 9.78 | 9.89 | 9.89 | 1.92% | - |
| Nov 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% | 100 |
| Nov 17, 2025 | 9.92 | 9.92 | 9.72 | 9.72 | 9.72 | -1.68% | - |
| Nov 14, 2025 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 1.92% | - |
| Nov 13, 2025 | 9.88 | 9.88 | 9.70 | 9.70 | 9.70 | -1.48% | - |
| Nov 12, 2025 | 9.92 | 9.92 | 9.85 | 9.85 | 9.85 | 0.49% | - |
| Nov 11, 2025 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | -0.93% | - |
| Nov 10, 2025 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | 1.00% | - |
| Nov 7, 2025 | 9.87 | 9.87 | 9.79 | 9.79 | 9.79 | 0.95% | - |
| Nov 6, 2025 | 10.05 | 10.05 | 9.70 | 9.70 | 9.70 | -4.01% | - |
| Nov 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.15% | - |
| Nov 4, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4.02% | - |
| Nov 3, 2025 | 10.02 | 10.02 | 9.70 | 9.70 | 9.70 | -1.22% | - |
| Oct 31, 2025 | 9.99 | 9.99 | 9.82 | 9.82 | 9.82 | -1.90% | 500 |
| Oct 30, 2025 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | -1.43% | - |
| Oct 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.98% | - |
| Oct 28, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -1.01% | - |
| Oct 27, 2025 | 10.49 | 10.49 | 10.36 | 10.36 | 10.36 | -0.81% | - |
| Oct 24, 2025 | 10.53 | 10.53 | 10.45 | 10.45 | 10.45 | 1.06% | - |
| Oct 23, 2025 | 10.42 | 10.42 | 10.34 | 10.34 | 10.34 | -1.62% | - |
| Oct 22, 2025 | 10.41 | 10.51 | 10.41 | 10.51 | 10.51 | 0.96% | - |
| Oct 21, 2025 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | -0.90% | - |
| Oct 20, 2025 | 10.29 | 10.50 | 10.29 | 10.50 | 10.50 | 2.89% | - |
| Oct 17, 2025 | 10.16 | 10.21 | 10.16 | 10.21 | 10.21 | 2.00% | - |
| Oct 16, 2025 | 10.17 | 10.17 | 10.01 | 10.01 | 10.01 | -1.43% | - |
| Oct 15, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 1.64% | - |
| Oct 14, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 1.65% | - |
| Oct 13, 2025 | 9.75 | 9.82 | 9.75 | 9.82 | 9.82 | 2.33% | - |
| Oct 10, 2025 | 10.24 | 10.24 | 9.60 | 9.60 | 9.60 | -9.43% | - |
| Oct 9, 2025 | 10.69 | 11.00 | 10.60 | 10.60 | 10.60 | 1.78% | 150 |
| Oct 8, 2025 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | 1.91% | - |
| Oct 7, 2025 | 10.36 | 10.36 | 10.22 | 10.22 | 10.22 | -0.82% | - |
| Oct 6, 2025 | 10.19 | 10.31 | 10.19 | 10.31 | 10.31 | 4.45% | - |
| Oct 3, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.94% | - |
| Oct 2, 2025 | 10.02 | 10.02 | 9.96 | 9.96 | 9.96 | 3.75% | - |
| Oct 1, 2025 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | -2.08% | - |
| Sep 30, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 1.05% | - |
| Sep 29, 2025 | 9.74 | 9.74 | 9.70 | 9.70 | 9.70 | -1.82% | - |
| Sep 26, 2025 | 9.98 | 9.98 | 9.88 | 9.88 | 9.74 | -1.52% | 470 |
| Sep 25, 2025 | 10.14 | 10.14 | 10.04 | 10.04 | 9.89 | -0.89% | - |
| Sep 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.98 | -3.62% | - |
| Sep 23, 2025 | 10.45 | 10.51 | 10.45 | 10.51 | 10.35 | 2.44% | - |
| Sep 22, 2025 | 10.50 | 10.50 | 10.26 | 10.26 | 10.11 | -5.96% | - |
| Sep 19, 2025 | 10.62 | 10.91 | 10.62 | 10.91 | 10.75 | 7.07% | - |
| Sep 18, 2025 | 10.04 | 10.19 | 10.04 | 10.19 | 10.04 | 2.61% | - |
| Sep 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.78 | -1.77% | - |
| Sep 16, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.96 | 1.66% | - |
| Sep 15, 2025 | 10.15 | 10.15 | 9.94 | 9.94 | 9.80 | -0.60% | - |
| Sep 12, 2025 | 10.13 | 10.13 | 10.00 | 10.00 | 9.86 | 1.07% | - |
| Sep 11, 2025 | 10.18 | 10.18 | 9.89 | 9.89 | 9.75 | 0.71% | - |
| Sep 10, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.68 | 1.47% | - |
| Sep 9, 2025 | 9.74 | 9.80 | 9.68 | 9.68 | 9.54 | 0.02% | 580 |
| Sep 8, 2025 | 9.73 | 10.07 | 9.68 | 9.68 | 9.54 | -0.47% | 150 |
| Sep 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.59 | 7.90% | - |
| Sep 4, 2025 | 9.21 | 9.21 | 9.01 | 9.01 | 8.88 | -2.91% | - |
| Sep 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.15 | -0.96% | - |
| Sep 2, 2025 | 9.47 | 9.47 | 9.37 | 9.37 | 9.24 | -2.39% | - |
| Sep 1, 2025 | 9.71 | 9.71 | 9.60 | 9.60 | 9.46 | 2.58% | - |
| Aug 29, 2025 | 9.68 | 9.68 | 9.36 | 9.36 | 9.23 | -2.86% | - |
| Aug 28, 2025 | 9.65 | 9.65 | 9.64 | 9.64 | 9.50 | -3.62% | - |
| Aug 27, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 9.86 | 14.89% | 850 |
| Aug 26, 2025 | 8.33 | 8.70 | 8.33 | 8.70 | 8.58 | 6.30% | - |
| Aug 25, 2025 | 8.26 | 8.26 | 8.19 | 8.19 | 8.07 | -0.66% | - |
| Aug 22, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.12 | 1.23% | - |
| Aug 21, 2025 | 8.25 | 8.25 | 8.14 | 8.14 | 8.02 | -2.91% | - |
| Aug 20, 2025 | 8.36 | 8.39 | 8.36 | 8.39 | 8.26 | 1.50% | - |
| Aug 19, 2025 | 8.34 | 8.34 | 8.26 | 8.26 | 8.14 | 2.33% | - |
| Aug 18, 2025 | 8.13 | 8.13 | 8.07 | 8.07 | 7.96 | 0.72% | - |
| Aug 15, 2025 | 8.15 | 8.15 | 8.02 | 8.02 | 7.90 | -0.22% | - |
| Aug 14, 2025 | 8.11 | 8.11 | 8.03 | 8.03 | 7.92 | -0.42% | - |
| Aug 13, 2025 | 8.10 | 8.10 | 8.07 | 8.07 | 7.95 | -1.56% | - |
| Aug 12, 2025 | 8.16 | 8.20 | 8.16 | 8.20 | 8.08 | 1.79% | 40 |
| Aug 11, 2025 | 8.01 | 8.05 | 8.01 | 8.05 | 7.94 | 0.30% | - |
| Aug 8, 2025 | 8.06 | 8.06 | 8.03 | 8.03 | 7.91 | -2.76% | - |
| Aug 7, 2025 | 8.48 | 8.48 | 8.26 | 8.26 | 8.14 | -2.13% | - |
| Aug 6, 2025 | 8.59 | 8.59 | 8.41 | 8.44 | 8.31 | -1.17% | 86 |
| Aug 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.41 | 1.43% | - |
| Aug 4, 2025 | 8.41 | 8.70 | 8.41 | 8.42 | 8.29 | -2.48% | 100 |
| Aug 1, 2025 | 8.44 | 8.63 | 8.44 | 8.63 | 8.51 | 3.95% | 235 |
| Jul 31, 2025 | 8.56 | 8.56 | 8.30 | 8.30 | 8.18 | -1.45% | - |
| Jul 30, 2025 | 8.45 | 8.45 | 8.42 | 8.42 | 8.30 | 0.91% | - |
| Jul 29, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.23 | -0.07% | - |
| Jul 28, 2025 | 8.43 | 8.43 | 8.35 | 8.35 | 8.23 | 0.65% | - |
| Jul 25, 2025 | 8.44 | 8.44 | 8.30 | 8.30 | 8.18 | -3.38% | - |
| Jul 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.47 | 2.51% | - |
| Jul 23, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.26 | 7.63% | - |
| Jul 22, 2025 | 7.85 | 7.85 | 7.79 | 7.79 | 7.67 | -1.99% | - |
| Jul 21, 2025 | 8.02 | 8.02 | 7.94 | 7.94 | 7.83 | 0.20% | - |