Nintendo Co., Ltd. (FRA:NTOA)
Germany
· Delayed Price · Currency is EUR 11.70
+0.10 (0.86%)
At close: Mar 9, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | - | -1.72% | - |
| Mar 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Mar 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.26% | 50 |
| Feb 27, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 6.90% | 30 |
| Feb 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Feb 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Feb 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Feb 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Feb 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Feb 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Feb 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Feb 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Feb 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Feb 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Feb 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Feb 9, 2026 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 4.35% | 24 |
| Feb 6, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | -0.86% | 25 |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -6.45% | - |
| Feb 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -7.46% | 20 |
| Feb 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Feb 2, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | - | 6,111 |
| Jan 30, 2026 | 13.40 | 14.00 | 13.40 | 13.50 | 13.50 | 1.50% | 1,857 |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | 500 |
| Jan 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jan 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Jan 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jan 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jan 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Jan 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jan 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Jan 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jan 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Jan 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jan 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| Jan 8, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 2.88% | 30 |
| Jan 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jan 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 2, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 5 |
| Dec 30, 2025 | 14.10 | 14.80 | 14.10 | 14.10 | 14.10 | -4.08% | 27 |
| Dec 29, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 2.08% | 203 |
| Dec 23, 2025 | 14.00 | 14.70 | 14.00 | 14.40 | 14.40 | - | 146 |
| Dec 22, 2025 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | - | 602 |
| Dec 19, 2025 | 14.40 | 15.00 | 14.30 | 14.40 | 14.40 | -4.64% | 70 |
| Dec 18, 2025 | 14.80 | 15.10 | 14.70 | 15.10 | 15.10 | -0.66% | 53 |
| Dec 17, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | 3,860 |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Dec 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.49% | - |
| Dec 12, 2025 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 2.50% | 6 |
| Dec 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| Dec 10, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 4 |
| Dec 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -6.47% | - |
| Dec 8, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | - | 100 |
| Dec 5, 2025 | 17.00 | 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% | - |