Nintendo Co., Ltd. (FRA:NTO)
Germany
· Delayed Price · Currency is EUR 69.00
-1.52 (-2.16%)
Last updated: Dec 5, 2025, 5:20 PM CET
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 72.28 | 73.24 | 72.28 | 73.20 | 73.20 | 0.41% | 174 |
| Oct 7, 2025 | 73.02 | 73.16 | 72.90 | 72.90 | 72.90 | 0.03% | 28 |
| Oct 6, 2025 | 73.68 | 73.98 | 72.78 | 72.88 | 72.88 | -0.46% | 414 |
| Oct 3, 2025 | 72.46 | 74.00 | 72.46 | 73.22 | 73.22 | 0.44% | 113 |
| Oct 2, 2025 | 74.98 | 74.98 | 72.90 | 72.90 | 72.90 | -2.80% | 124 |
| Oct 1, 2025 | 74.24 | 75.52 | 74.24 | 75.00 | 75.00 | 3.65% | 155 |
| Sep 30, 2025 | 73.88 | 73.88 | 72.36 | 72.36 | 72.36 | -1.44% | 765 |
| Sep 29, 2025 | 74.04 | 74.36 | 73.40 | 73.42 | 73.42 | -0.24% | 816 |
| Sep 26, 2025 | 73.70 | 74.62 | 73.60 | 73.60 | 73.36 | 0.27% | 613 |
| Sep 25, 2025 | 73.50 | 74.58 | 73.40 | 73.40 | 73.16 | -2.00% | 3,224 |
| Sep 24, 2025 | 74.30 | 75.60 | 74.10 | 74.90 | 74.66 | 2.29% | 5,090 |
| Sep 23, 2025 | 73.18 | 74.08 | 72.82 | 73.22 | 72.98 | 0.05% | 1,206 |
| Sep 22, 2025 | 73.88 | 73.88 | 72.08 | 73.18 | 72.94 | -1.29% | 775 |
| Sep 19, 2025 | 73.04 | 74.56 | 72.72 | 74.14 | 73.90 | -1.54% | 790 |
| Sep 18, 2025 | 75.36 | 76.58 | 74.82 | 75.30 | 75.05 | -3.19% | 708 |
| Sep 17, 2025 | 77.82 | 78.26 | 77.78 | 77.78 | 77.53 | -1.92% | 279 |
| Sep 16, 2025 | 80.42 | 80.42 | 78.84 | 79.30 | 79.04 | -1.61% | 215 |
| Sep 15, 2025 | 81.36 | 81.50 | 80.40 | 80.60 | 80.34 | -0.27% | 302 |
| Sep 12, 2025 | 82.50 | 82.54 | 80.82 | 80.82 | 80.56 | -1.63% | 267 |
| Sep 11, 2025 | 81.26 | 82.28 | 81.16 | 82.16 | 81.89 | 2.01% | 226 |
| Sep 10, 2025 | 79.46 | 80.54 | 79.46 | 80.54 | 80.28 | 1.36% | 202 |
| Sep 9, 2025 | 79.40 | 80.04 | 78.92 | 79.46 | 79.20 | 0.23% | 42 |
| Sep 8, 2025 | 78.62 | 79.28 | 78.62 | 79.28 | 79.02 | 3.39% | 323 |
| Sep 5, 2025 | 75.84 | 77.18 | 75.84 | 76.68 | 76.43 | -0.42% | 118 |
| Sep 4, 2025 | 76.82 | 77.16 | 76.82 | 77.00 | 76.75 | 1.29% | 283 |
| Sep 3, 2025 | 75.10 | 76.84 | 75.10 | 76.02 | 75.77 | 0.69% | 281 |
| Sep 2, 2025 | 75.74 | 75.74 | 75.40 | 75.50 | 75.25 | -2.08% | 60 |
| Sep 1, 2025 | 76.88 | 77.10 | 76.88 | 77.10 | 76.85 | 0.65% | 48 |
| Aug 29, 2025 | 77.32 | 77.32 | 76.60 | 76.60 | 76.35 | -2.05% | 2 |
| Aug 28, 2025 | 77.52 | 78.78 | 77.52 | 78.20 | 77.94 | 0.85% | 30 |
| Aug 27, 2025 | 77.22 | 78.30 | 77.22 | 77.54 | 77.29 | -1.62% | 255 |
| Aug 26, 2025 | 79.22 | 79.22 | 78.04 | 78.82 | 78.56 | -0.88% | 186 |
| Aug 25, 2025 | 80.32 | 80.32 | 79.22 | 79.52 | 79.26 | -1.44% | 342 |
| Aug 22, 2025 | 79.10 | 80.68 | 79.10 | 80.68 | 80.42 | 1.61% | 753 |
| Aug 21, 2025 | 79.32 | 79.88 | 79.32 | 79.40 | 79.14 | -0.50% | 383 |
| Aug 20, 2025 | 80.60 | 80.60 | 79.32 | 79.80 | 79.54 | -2.75% | 2,722 |
| Aug 19, 2025 | 82.44 | 83.74 | 82.06 | 82.06 | 81.79 | -3.37% | 6 |
| Aug 18, 2025 | 84.50 | 85.00 | 84.02 | 84.92 | 84.64 | 2.07% | 1,288 |
| Aug 15, 2025 | 83.36 | 84.18 | 83.04 | 83.20 | 82.93 | 0.82% | 115 |
| Aug 14, 2025 | 82.50 | 82.80 | 82.24 | 82.52 | 82.25 | 0.29% | 12 |
| Aug 13, 2025 | 81.76 | 82.88 | 81.68 | 82.28 | 82.01 | 1.18% | 468 |
| Aug 12, 2025 | 82.10 | 82.10 | 81.32 | 81.32 | 81.05 | -2.98% | 4,118 |
| Aug 11, 2025 | 83.36 | 83.82 | 82.84 | 83.82 | 83.55 | 0.75% | 445 |
| Aug 8, 2025 | 82.70 | 83.66 | 82.62 | 83.20 | 82.93 | 3.59% | 860 |
| Aug 7, 2025 | 79.34 | 80.32 | 79.34 | 80.32 | 80.06 | 3.24% | 1,316 |
| Aug 6, 2025 | 78.30 | 78.82 | 77.80 | 77.80 | 77.55 | -0.31% | 261 |
| Aug 5, 2025 | 77.82 | 79.46 | 77.64 | 78.04 | 77.79 | 0.41% | 549 |
| Aug 4, 2025 | 76.24 | 78.08 | 76.24 | 77.72 | 77.47 | 7.94% | 1,460 |
| Aug 1, 2025 | 72.60 | 73.80 | 70.02 | 72.00 | 71.76 | -1.50% | 2,714 |
| Jul 31, 2025 | 74.32 | 75.16 | 72.92 | 73.10 | 72.86 | -2.04% | 159 |
| Jul 30, 2025 | 73.96 | 74.62 | 73.96 | 74.62 | 74.38 | 0.16% | 100 |
| Jul 29, 2025 | 73.92 | 75.40 | 73.92 | 74.50 | 74.26 | 0.89% | 264 |
| Jul 28, 2025 | 74.48 | 74.76 | 73.50 | 73.84 | 73.60 | -0.27% | 276 |
| Jul 25, 2025 | 74.40 | 74.78 | 74.04 | 74.04 | 73.80 | -2.04% | 576 |
| Jul 24, 2025 | 76.10 | 76.58 | 75.58 | 75.58 | 75.33 | 0.37% | 657 |
| Jul 23, 2025 | 74.72 | 75.98 | 74.72 | 75.30 | 75.05 | 1.76% | 2,315 |
| Jul 22, 2025 | 74.02 | 74.08 | 74.00 | 74.00 | 73.76 | -2.32% | 210 |
| Jul 21, 2025 | 76.36 | 76.36 | 75.10 | 75.76 | 75.51 | 0.66% | 458 |
| Jul 18, 2025 | 74.68 | 75.58 | 74.68 | 75.26 | 75.01 | -0.45% | 270 |