NKT A/S (FRA:NKT)
Germany
· Delayed Price · Currency is EUR 104.30
-0.60 (-0.57%)
At close: Dec 5, 2025
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.57% | - |
| Dec 4, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 2.54% | - |
| Dec 3, 2025 | 103.60 | 103.60 | 102.30 | 102.30 | 102.30 | 0.39% | 97 |
| Dec 2, 2025 | 101.80 | 101.90 | 101.80 | 101.90 | 101.90 | -1.45% | 35 |
| Dec 1, 2025 | 101.80 | 103.40 | 100.20 | 103.40 | 103.40 | 0.10% | 810 |
| Nov 28, 2025 | 104.10 | 104.10 | 103.30 | 103.30 | 103.30 | -1.43% | 886 |
| Nov 27, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 3.56% | - |
| Nov 26, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -1.94% | - |
| Nov 25, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.18% | - |
| Nov 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.78% | - |
| Nov 21, 2025 | 105.00 | 105.00 | 102.80 | 102.80 | 102.80 | -6.97% | 150 |
| Nov 20, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -2.04% | 5 |
| Nov 19, 2025 | 97.25 | 112.80 | 97.25 | 112.80 | 112.80 | 18.74% | 162 |
| Nov 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.66% | - |
| Nov 17, 2025 | 96.80 | 97.60 | 96.80 | 97.60 | 97.60 | 0.10% | 28 |
| Nov 14, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3.83% | 45 |
| Nov 13, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -1.68% | - |
| Nov 12, 2025 | 94.25 | 95.85 | 94.25 | 95.50 | 95.50 | 0.16% | 5 |
| Nov 11, 2025 | 93.55 | 95.35 | 93.55 | 95.35 | 95.35 | 0.16% | 2 |
| Nov 10, 2025 | 94.30 | 95.20 | 94.30 | 95.20 | 95.20 | 1.76% | 2 |
| Nov 7, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -1.47% | - |
| Nov 6, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.58% | - |
| Nov 5, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.48% | - |
| Nov 4, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -3.84% | - |
| Nov 3, 2025 | 96.30 | 97.70 | 96.30 | 97.70 | 97.70 | -0.05% | 2 |
| Oct 31, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -1.06% | 3 |
| Oct 30, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.80% | - |
| Oct 29, 2025 | 97.95 | 99.60 | 97.95 | 99.60 | 99.60 | 2.68% | 7 |
| Oct 28, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.67% | - |
| Oct 27, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 0.20% | 8 |
| Oct 24, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 2.50% | - |
| Oct 23, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | -3.52% | - |
| Oct 22, 2025 | 97.85 | 99.55 | 97.85 | 99.55 | 99.55 | 1.12% | 5 |
| Oct 21, 2025 | 97.65 | 98.45 | 97.65 | 98.45 | 98.45 | -1.25% | 8 |
| Oct 20, 2025 | 97.25 | 99.70 | 97.25 | 99.70 | 99.70 | 1.06% | 20 |
| Oct 17, 2025 | 99.85 | 99.85 | 98.65 | 98.65 | 98.65 | - | 201 |
| Oct 16, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 4.23% | - |
| Oct 15, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 0.21% | - |
| Oct 14, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -1.20% | - |
| Oct 13, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -1.75% | - |
| Oct 10, 2025 | 97.40 | 97.40 | 97.30 | 97.30 | 97.30 | 1.83% | 100 |
| Oct 9, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 1.59% | - |
| Oct 8, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -1.26% | - |
| Oct 7, 2025 | 91.00 | 95.25 | 91.00 | 95.25 | 95.25 | 5.83% | 6 |
| Oct 6, 2025 | 86.70 | 90.00 | 86.70 | 90.00 | 90.00 | 5.70% | 5 |
| Oct 3, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.35% | - |
| Oct 2, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.12% | - |
| Oct 1, 2025 | 81.90 | 84.95 | 81.90 | 84.95 | 84.95 | 2.85% | 419 |
| Sep 30, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.72% | - |
| Sep 29, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.34% | - |
| Sep 26, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.84% | - |
| Sep 25, 2025 | 84.35 | 84.35 | 83.00 | 83.00 | 83.00 | -2.01% | 50 |
| Sep 24, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.53% | - |
| Sep 23, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.71% | - |
| Sep 22, 2025 | 84.40 | 84.85 | 84.40 | 84.85 | 84.85 | 1.80% | 60 |
| Sep 19, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -1.94% | - |
| Sep 18, 2025 | 82.05 | 85.00 | 82.05 | 85.00 | 85.00 | 1.37% | 38 |
| Sep 17, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.77% | - |
| Sep 16, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.62% | - |
| Sep 15, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 0.97% | - |
| Sep 12, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -1.02% | - |
| Sep 11, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.36% | - |
| Sep 10, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.90% | - |
| Sep 9, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 2.26% | - |
| Sep 8, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 2.06% | - |
| Sep 5, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.37% | - |
| Sep 4, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -0.80% | - |
| Sep 3, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Sep 2, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.62% | - |
| Sep 1, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -3.59% | - |
| Aug 29, 2025 | 83.10 | 83.60 | 83.10 | 83.60 | 83.60 | 4.57% | 1 |
| Aug 28, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.56% | - |
| Aug 27, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 1.07% | - |
| Aug 26, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -1.30% | - |
| Aug 25, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.31% | - |
| Aug 22, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 3.26% | - |
| Aug 21, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.07% | - |
| Aug 20, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.51% | - |
| Aug 19, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.25% | - |
| Aug 18, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -1.99% | - |
| Aug 15, 2025 | 74.05 | 80.55 | 74.05 | 80.55 | 80.55 | 12.42% | - |
| Aug 14, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -1.38% | - |
| Aug 13, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.27% | - |
| Aug 12, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -1.55% | - |
| Aug 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.13% | - |
| Aug 8, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 4.44% | - |
| Aug 7, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -1.11% | - |
| Aug 6, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -4.84% | - |
| Aug 5, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.47% | - |
| Aug 4, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -2.15% | - |
| Aug 1, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.52% | - |
| Jul 31, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.78% | - |
| Jul 30, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.73% | - |
| Jul 29, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -2.93% | - |
| Jul 28, 2025 | 78.05 | 80.20 | 78.05 | 80.20 | 80.20 | 2.89% | 22 |
| Jul 25, 2025 | 77.50 | 77.95 | 77.50 | 77.95 | 77.95 | -0.38% | 8 |
| Jul 24, 2025 | 76.65 | 78.25 | 76.65 | 78.25 | 78.25 | 1.62% | 2 |
| Jul 23, 2025 | 75.65 | 77.00 | 75.65 | 77.00 | 77.00 | 2.87% | 150 |
| Jul 22, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -1.45% | - |
| Jul 21, 2025 | 75.75 | 75.95 | 75.75 | 75.95 | 75.95 | 0.26% | 1 |