Nintendo Co., Ltd. (FRA:NTO)
Germany
· Delayed Price · Currency is EUR 47.59
+1.53 (3.32%)
Last updated: Mar 4, 2026, 8:58 AM CET
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 47.11 | 47.59 | 47.11 | 47.59 | - | 3.32% | 20 |
| Mar 3, 2026 | 46.90 | 46.90 | 45.06 | 46.06 | 46.06 | -2.37% | 1,623 |
| Mar 2, 2026 | 47.65 | 47.74 | 47.01 | 47.18 | 47.18 | 0.60% | 1,003 |
| Feb 27, 2026 | 48.51 | 49.08 | 46.65 | 46.90 | 46.90 | -1.99% | 1,260 |
| Feb 26, 2026 | 47.05 | 48.09 | 47.05 | 47.85 | 47.85 | 2.90% | 852 |
| Feb 25, 2026 | 46.31 | 46.94 | 46.31 | 46.50 | 46.50 | -0.58% | 124 |
| Feb 24, 2026 | 46.93 | 46.93 | 46.77 | 46.77 | 46.77 | -1.14% | 215 |
| Feb 23, 2026 | 47.41 | 48.14 | 46.81 | 47.31 | 47.31 | 0.60% | 370 |
| Feb 20, 2026 | 46.81 | 47.38 | 46.81 | 47.03 | 47.03 | 0.06% | 187 |
| Feb 19, 2026 | 47.00 | 47.28 | 46.81 | 47.00 | 47.00 | -0.25% | 1,380 |
| Feb 18, 2026 | 47.24 | 47.66 | 47.12 | 47.12 | 47.12 | 1.55% | 148 |
| Feb 17, 2026 | 46.52 | 46.99 | 46.40 | 46.40 | 46.40 | -0.22% | 1,748 |
| Feb 16, 2026 | 46.91 | 46.91 | 46.50 | 46.50 | 46.50 | 1.06% | 2,507 |
| Feb 13, 2026 | 46.18 | 46.38 | 45.92 | 46.01 | 46.01 | -1.48% | 953 |
| Feb 12, 2026 | 47.69 | 47.69 | 46.70 | 46.70 | 46.70 | -4.65% | 867 |
| Feb 11, 2026 | 49.66 | 49.90 | 48.98 | 48.98 | 48.98 | -0.41% | 761 |
| Feb 10, 2026 | 48.61 | 49.18 | 48.61 | 49.18 | 49.18 | 1.42% | 479 |
| Feb 9, 2026 | 46.79 | 48.49 | 46.42 | 48.49 | 48.49 | 3.81% | 3,362 |
| Feb 6, 2026 | 45.26 | 47.94 | 45.26 | 46.71 | 46.71 | 1.43% | 2,682 |
| Feb 5, 2026 | 47.68 | 48.17 | 46.05 | 46.05 | 46.05 | -7.72% | 2,117 |
| Feb 4, 2026 | 48.78 | 50.98 | 48.51 | 49.90 | 49.90 | -4.95% | 9,131 |
| Feb 3, 2026 | 55.18 | 55.70 | 50.82 | 52.50 | 52.50 | -6.35% | 2,466 |
| Feb 2, 2026 | 54.22 | 56.06 | 54.22 | 56.06 | 56.06 | 6.74% | 1,237 |
| Jan 30, 2026 | 55.04 | 55.28 | 52.52 | 52.52 | 52.52 | -3.14% | 1,768 |
| Jan 29, 2026 | 54.46 | 54.70 | 53.88 | 54.22 | 54.22 | -2.13% | 561 |
| Jan 28, 2026 | 55.86 | 55.96 | 55.32 | 55.40 | 55.40 | -1.67% | 274 |
| Jan 27, 2026 | 56.08 | 56.52 | 56.08 | 56.34 | 56.34 | -0.56% | 229 |
| Jan 26, 2026 | 56.98 | 57.44 | 56.66 | 56.66 | 56.66 | 0.53% | 72 |
| Jan 23, 2026 | 55.36 | 57.26 | 55.36 | 56.36 | 56.36 | 5.66% | 299 |
| Jan 22, 2026 | 54.36 | 54.36 | 53.34 | 53.34 | 53.34 | -3.40% | 1,255 |
| Jan 21, 2026 | 55.36 | 55.60 | 54.82 | 55.22 | 55.22 | -0.65% | 979 |
| Jan 20, 2026 | 56.70 | 56.70 | 55.26 | 55.58 | 55.58 | -2.53% | 867 |
| Jan 19, 2026 | 57.96 | 57.96 | 57.02 | 57.02 | 57.02 | -0.21% | 95 |
| Jan 16, 2026 | 56.82 | 57.82 | 56.82 | 57.14 | 57.14 | 3.51% | 114 |
| Jan 15, 2026 | 56.36 | 57.60 | 55.20 | 55.20 | 55.20 | 0.69% | 2,364 |
| Jan 14, 2026 | 54.66 | 55.80 | 54.66 | 54.82 | 54.82 | 2.16% | 1,110 |
| Jan 13, 2026 | 54.20 | 54.48 | 53.66 | 53.66 | 53.66 | -3.77% | 1,362 |
| Jan 12, 2026 | 56.58 | 56.94 | 55.72 | 55.76 | 55.76 | -0.61% | 1,056 |
| Jan 9, 2026 | 55.80 | 56.10 | 55.42 | 56.10 | 56.10 | 1.85% | 629 |
| Jan 8, 2026 | 56.00 | 56.46 | 55.08 | 55.08 | 55.08 | -1.64% | 229 |
| Jan 7, 2026 | 56.88 | 56.88 | 56.00 | 56.00 | 56.00 | -3.71% | 331 |
| Jan 6, 2026 | 58.84 | 59.48 | 58.16 | 58.16 | 58.16 | 0.03% | 196 |
| Jan 5, 2026 | 58.00 | 58.84 | 57.58 | 58.14 | 58.14 | 0.73% | 767 |
| Jan 2, 2026 | 57.36 | 58.58 | 57.36 | 57.72 | 57.72 | 0.52% | 614 |
| Dec 30, 2025 | 57.94 | 57.96 | 57.06 | 57.42 | 57.42 | -1.44% | 806 |
| Dec 29, 2025 | 58.04 | 59.38 | 58.04 | 58.26 | 58.26 | 2.28% | 1,117 |
| Dec 23, 2025 | 57.02 | 57.88 | 56.50 | 56.96 | 56.96 | - | 1,252 |
| Dec 22, 2025 | 56.18 | 57.46 | 55.66 | 56.96 | 56.96 | -2.03% | 567 |
| Dec 19, 2025 | 58.90 | 59.00 | 58.14 | 58.14 | 58.14 | -2.91% | 791 |
| Dec 18, 2025 | 60.52 | 60.76 | 59.88 | 59.88 | 59.88 | -0.80% | 1,247 |
| Dec 17, 2025 | 61.70 | 61.98 | 60.36 | 60.36 | 60.36 | -3.11% | 1,085 |
| Dec 16, 2025 | 62.06 | 62.62 | 62.06 | 62.30 | 62.30 | 0.39% | 226 |
| Dec 15, 2025 | 62.98 | 63.60 | 62.06 | 62.06 | 62.06 | -2.11% | 302 |
| Dec 12, 2025 | 63.54 | 64.42 | 63.40 | 63.40 | 63.40 | 0.63% | 1,722 |
| Dec 11, 2025 | 63.12 | 64.70 | 62.70 | 63.00 | 63.00 | -0.41% | 1,498 |
| Dec 10, 2025 | 63.72 | 63.98 | 63.02 | 63.26 | 63.26 | -2.68% | 1,215 |
| Dec 9, 2025 | 64.90 | 65.78 | 64.50 | 65.00 | 65.00 | -3.45% | 3,723 |
| Dec 8, 2025 | 67.86 | 68.00 | 67.32 | 67.32 | 67.32 | -2.12% | 785 |
| Dec 5, 2025 | 69.80 | 69.80 | 68.50 | 68.78 | 68.78 | -2.47% | 170 |
| Dec 4, 2025 | 70.70 | 70.70 | 70.52 | 70.52 | 70.52 | 1.26% | 250 |
| Dec 3, 2025 | 69.52 | 70.18 | 69.36 | 69.64 | 69.64 | -0.74% | 66 |
| Dec 2, 2025 | 71.18 | 71.96 | 70.16 | 70.16 | 70.16 | -2.85% | 165 |
| Dec 1, 2025 | 72.76 | 73.18 | 72.22 | 72.22 | 72.22 | -1.10% | 71 |
| Nov 28, 2025 | 72.82 | 73.86 | 72.82 | 73.02 | 73.02 | 1.33% | 11 |
| Nov 27, 2025 | 72.66 | 72.66 | 72.06 | 72.06 | 72.06 | -0.77% | 4 |
| Nov 26, 2025 | 73.00 | 73.30 | 72.62 | 72.62 | 72.62 | -0.27% | 1 |
| Nov 25, 2025 | 72.14 | 73.14 | 72.14 | 72.82 | 72.82 | -0.36% | 425 |
| Nov 24, 2025 | 72.98 | 74.38 | 72.98 | 73.08 | 73.08 | -0.54% | 25 |
| Nov 21, 2025 | 73.02 | 74.12 | 73.02 | 73.48 | 73.48 | 2.14% | 80 |
| Nov 20, 2025 | 73.40 | 73.70 | 71.62 | 71.94 | 71.94 | -0.14% | 157 |
| Nov 19, 2025 | 72.18 | 73.12 | 72.04 | 72.04 | 72.04 | -1.61% | 181 |
| Nov 18, 2025 | 73.14 | 73.36 | 72.52 | 73.22 | 73.22 | 0.36% | 69 |
| Nov 17, 2025 | 74.10 | 74.26 | 72.96 | 72.96 | 72.96 | -3.06% | 342 |
| Nov 14, 2025 | 74.98 | 75.26 | 74.90 | 75.26 | 75.26 | 0.35% | 125 |
| Nov 13, 2025 | 75.68 | 76.22 | 75.00 | 75.00 | 75.00 | -2.47% | 598 |
| Nov 12, 2025 | 77.32 | 78.00 | 76.90 | 76.90 | 76.90 | 0.68% | 242 |
| Nov 11, 2025 | 76.40 | 76.40 | 75.98 | 76.38 | 76.38 | 1.06% | 300 |
| Nov 10, 2025 | 75.32 | 75.96 | 75.32 | 75.58 | 75.58 | -1.54% | 128 |
| Nov 7, 2025 | 77.74 | 77.74 | 76.76 | 76.76 | 76.76 | -0.72% | 1,030 |
| Nov 6, 2025 | 78.78 | 79.10 | 77.32 | 77.32 | 77.32 | -0.95% | 638 |
| Nov 5, 2025 | 77.82 | 78.06 | 77.82 | 78.06 | 78.06 | 0.49% | 60 |
| Nov 4, 2025 | 75.84 | 77.80 | 75.84 | 77.68 | 77.68 | 4.94% | 146 |
| Nov 3, 2025 | 72.42 | 74.30 | 72.42 | 74.02 | 74.02 | 0.30% | 2,665 |
| Oct 31, 2025 | 72.52 | 74.36 | 72.52 | 73.80 | 73.80 | 2.22% | 326 |
| Oct 30, 2025 | 72.32 | 72.36 | 72.20 | 72.20 | 72.20 | -0.22% | 67 |
| Oct 29, 2025 | 72.44 | 73.78 | 72.36 | 72.36 | 72.36 | -1.15% | 506 |
| Oct 28, 2025 | 73.30 | 74.18 | 73.20 | 73.20 | 73.20 | 0.58% | 1,006 |
| Oct 27, 2025 | 73.86 | 73.86 | 72.78 | 72.78 | 72.78 | 1.31% | 192 |
| Oct 24, 2025 | 72.52 | 72.70 | 71.84 | 71.84 | 71.84 | -2.23% | 55 |
| Oct 23, 2025 | 73.26 | 74.40 | 73.26 | 73.48 | 73.48 | 0.38% | 210 |
| Oct 22, 2025 | 74.06 | 74.58 | 73.20 | 73.20 | 73.20 | -1.21% | 377 |
| Oct 21, 2025 | 74.48 | 74.48 | 74.10 | 74.10 | 74.10 | 1.70% | 325 |
| Oct 20, 2025 | 73.26 | 74.18 | 72.86 | 72.86 | 72.86 | 1.28% | 323 |
| Oct 17, 2025 | 70.18 | 71.94 | 70.18 | 71.94 | 71.94 | 5.33% | 320 |
| Oct 16, 2025 | 69.02 | 69.66 | 68.30 | 68.30 | 68.30 | -3.69% | 152 |
| Oct 15, 2025 | 71.02 | 71.96 | 70.74 | 70.92 | 70.92 | 1.03% | 132 |
| Oct 14, 2025 | 70.86 | 71.10 | 69.88 | 70.20 | 70.20 | 2.72% | 727 |
| Oct 13, 2025 | 70.38 | 70.38 | 68.32 | 68.34 | 68.34 | 0.74% | 666 |
| Oct 10, 2025 | 69.82 | 70.58 | 67.84 | 67.84 | 67.84 | -4.48% | 1,115 |
| Oct 9, 2025 | 71.80 | 71.88 | 71.02 | 71.02 | 71.02 | -2.98% | 952 |