Nintendo Co., Ltd. (FRA:NTOA)
Germany
· Delayed Price · Currency is EUR 17.00
-0.50 (-2.86%)
Last updated: Dec 5, 2025, 8:10 AM CET
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -2.86% | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Dec 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -5.49% | - |
| Dec 2, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 2.25% | 10 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Nov 28, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.69% | 141 |
| Nov 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Nov 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 200 |
| Nov 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Nov 18, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | - | 6 |
| Nov 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | 128 |
| Nov 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Nov 12, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 3.17% | 100 |
| Nov 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Nov 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Nov 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Nov 6, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 0.52% | 65 |
| Nov 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Nov 4, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | 6.70% | 140 |
| Nov 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 5 |
| Oct 30, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -1.10% | - |
| Oct 29, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | -1.09% | 15 |
| Oct 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | 20 |
| Oct 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | 610 |
| Oct 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Oct 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | 110 |
| Oct 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Oct 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Oct 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Oct 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 13, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | 400 |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 9, 2025 | 17.60 | 18.20 | 17.60 | 17.60 | 17.60 | -2.22% | 200 |
| Oct 8, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | -0.55% | 5 |
| Oct 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Oct 6, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | - | 10 |
| Oct 3, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 1.09% | 5 |
| Oct 2, 2025 | 18.20 | 19.00 | 18.20 | 18.30 | 18.30 | -3.68% | 62 |
| Oct 1, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 2.15% | 40 |
| Sep 30, 2025 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | -0.53% | 8 |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | 28 |
| Sep 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | 1,405 |
| Sep 24, 2025 | 18.40 | 19.10 | 18.40 | 18.90 | 18.90 | 2.72% | 7 |
| Sep 23, 2025 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | - | 25 |
| Sep 22, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | -1.08% | 50 |
| Sep 19, 2025 | 18.70 | 18.70 | 18.20 | 18.60 | 18.60 | -2.11% | 415 |
| Sep 18, 2025 | 18.60 | 19.30 | 18.60 | 19.00 | 19.00 | -4.04% | 150 |
| Sep 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | 25 |
| Sep 16, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 12, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -4.76% | 320 |
| Sep 11, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 3.96% | 42 |
| Sep 10, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.54% | 6 |
| Sep 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Sep 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.72% | - |
| Sep 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.57% | - |
| Sep 4, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 4.79% | 5 |
| Sep 3, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 0.53% | 339 |
| Sep 2, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -3.61% | 40 |
| Sep 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 40 |
| Aug 29, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Aug 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Aug 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Aug 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Aug 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Aug 22, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | -1.00% | 10 |
| Aug 21, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - | 5 |
| Aug 20, 2025 | 20.40 | 20.40 | 19.60 | 20.00 | 20.00 | -4.76% | 114 |
| Aug 19, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | -2.78% | 50 |
| Aug 18, 2025 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 1.89% | 73 |
| Aug 15, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 3.92% | 41 |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 10 |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 80 |
| Aug 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 5 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.64% | 31 |
| Aug 7, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 0.52% | 20 |
| Aug 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Aug 5, 2025 | 19.30 | 19.90 | 19.30 | 19.90 | 19.90 | 5.29% | 451 |
| Aug 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.59% | 40 |
| Aug 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Jul 31, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.61% | 700 |
| Jul 30, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.64% | - |
| Jul 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 30 |
| Jul 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jul 23, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 1.08% | 1,300 |
| Jul 22, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | -2.12% | 1,300 |
| Jul 21, 2025 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | -1.05% | 1,950 |