Nintendo Co., Ltd. (VIE:NTO)
Austria
· Delayed Price · Currency is EUR 69.26
-1.60 (-2.26%)
At close: Dec 5, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.64 | 69.68 | 68.96 | 69.26 | 69.26 | -2.26% | 96 |
| Dec 4, 2025 | 71.06 | 71.74 | 70.54 | 70.86 | 70.86 | 1.55% | 58 |
| Dec 3, 2025 | 70.06 | 70.40 | 69.00 | 69.78 | 69.78 | -2.08% | 303 |
| Dec 2, 2025 | 71.62 | 72.04 | 71.12 | 71.26 | 71.26 | -1.79% | 43 |
| Dec 1, 2025 | 72.32 | 72.82 | 72.32 | 72.56 | 72.56 | -1.01% | 76 |
| Nov 28, 2025 | 73.24 | 73.70 | 72.94 | 73.30 | 73.30 | 1.50% | 66 |
| Nov 27, 2025 | 72.72 | 73.50 | 70.58 | 72.22 | 72.22 | -1.37% | 212 |
| Nov 26, 2025 | 73.22 | 73.38 | 72.96 | 73.22 | 73.22 | 0.63% | 110 |
| Nov 25, 2025 | 72.86 | 73.10 | 72.32 | 72.76 | 72.76 | 2.05% | 138 |
| Nov 24, 2025 | 73.32 | 73.42 | 71.30 | 71.30 | 71.30 | -2.68% | 52 |
| Nov 21, 2025 | 73.30 | 73.50 | 72.80 | 73.26 | 73.26 | 0.27% | 74 |
| Nov 20, 2025 | 73.18 | 73.18 | 73.06 | 73.06 | 73.06 | 0.83% | - |
| Nov 19, 2025 | 72.30 | 73.14 | 71.08 | 72.46 | 72.46 | -0.60% | 48 |
| Nov 18, 2025 | 72.70 | 73.46 | 72.50 | 72.90 | 72.90 | -2.15% | 114 |
| Nov 17, 2025 | 74.74 | 75.04 | 74.34 | 74.50 | 74.50 | -0.77% | 49 |
| Nov 14, 2025 | 74.46 | 75.98 | 73.50 | 75.08 | 75.08 | -0.24% | 228 |
| Nov 13, 2025 | 75.98 | 76.36 | 75.26 | 75.26 | 75.26 | -2.99% | 179 |
| Nov 12, 2025 | 77.82 | 77.92 | 77.58 | 77.58 | 77.58 | 2.00% | 66 |
| Nov 11, 2025 | 76.86 | 76.86 | 76.06 | 76.06 | 76.06 | 1.22% | 55 |
| Nov 10, 2025 | 75.54 | 75.68 | 74.92 | 75.14 | 75.14 | -2.54% | 98 |
| Nov 7, 2025 | 78.30 | 78.30 | 76.94 | 77.10 | 77.10 | -1.20% | 175 |
| Nov 6, 2025 | 78.66 | 79.20 | 77.78 | 78.04 | 78.04 | 1.59% | 145 |
| Nov 5, 2025 | 77.06 | 78.32 | 76.82 | 76.82 | 76.82 | -1.64% | 686 |
| Nov 4, 2025 | 76.74 | 78.66 | 74.28 | 78.10 | 78.10 | 4.83% | 839 |
| Nov 3, 2025 | 72.48 | 74.50 | 72.48 | 74.50 | 74.50 | 0.73% | 105 |
| Oct 31, 2025 | 73.40 | 73.96 | 72.02 | 73.96 | 73.96 | 2.13% | 92 |
| Oct 30, 2025 | 72.38 | 72.80 | 72.36 | 72.42 | 72.42 | -1.47% | 34 |
| Oct 29, 2025 | 72.82 | 73.50 | 72.42 | 73.50 | 73.50 | -0.86% | 84 |
| Oct 28, 2025 | 74.54 | 75.48 | 73.36 | 74.14 | 74.14 | 1.45% | 122 |
| Oct 27, 2025 | 73.48 | 73.92 | 73.08 | 73.08 | 73.08 | 1.27% | 131 |
| Oct 24, 2025 | 72.02 | 72.54 | 71.96 | 72.16 | 72.16 | -2.33% | 45 |
| Oct 23, 2025 | 73.56 | 74.56 | 73.56 | 73.88 | 73.88 | -0.03% | 18 |
| Oct 22, 2025 | 74.62 | 74.62 | 73.72 | 73.90 | 73.90 | -0.99% | 35 |
| Oct 21, 2025 | 75.20 | 75.20 | 74.64 | 74.64 | 74.64 | 1.69% | - |
| Oct 20, 2025 | 73.92 | 75.48 | 72.94 | 73.40 | 73.40 | 2.74% | 68 |
| Oct 17, 2025 | 69.60 | 71.72 | 69.60 | 71.44 | 71.44 | 3.90% | 120 |
| Oct 16, 2025 | 70.96 | 71.00 | 68.76 | 68.76 | 68.76 | -3.97% | 441 |
| Oct 15, 2025 | 71.34 | 71.84 | 71.34 | 71.60 | 71.60 | 1.68% | 64 |
| Oct 14, 2025 | 72.48 | 72.48 | 69.02 | 70.42 | 70.42 | 2.03% | 316 |
| Oct 13, 2025 | 70.40 | 70.88 | 68.78 | 69.02 | 69.02 | -0.63% | 1,453 |
| Oct 10, 2025 | 68.74 | 70.46 | 68.74 | 69.46 | 69.46 | -2.83% | 188 |
| Oct 9, 2025 | 71.34 | 72.02 | 71.34 | 71.48 | 71.48 | -2.03% | 194 |
| Oct 8, 2025 | 72.76 | 73.26 | 72.76 | 72.96 | 72.96 | -0.76% | 40 |
| Oct 7, 2025 | 73.64 | 74.02 | 73.48 | 73.52 | 73.52 | -0.11% | 120 |
| Oct 6, 2025 | 73.90 | 74.06 | 72.50 | 73.60 | 73.60 | 0.16% | 152 |
| Oct 3, 2025 | 73.34 | 73.76 | 73.34 | 73.48 | 73.48 | -0.92% | 38 |
| Oct 2, 2025 | 74.46 | 74.62 | 74.06 | 74.16 | 74.16 | -1.41% | 85 |
| Oct 1, 2025 | 74.22 | 75.50 | 74.22 | 75.22 | 75.22 | 2.68% | 126 |
| Sep 30, 2025 | 73.38 | 73.80 | 73.20 | 73.26 | 73.26 | -0.68% | 88 |
| Sep 29, 2025 | 73.52 | 74.38 | 73.24 | 73.76 | 73.76 | -0.67% | 119 |
| Sep 26, 2025 | 73.36 | 74.68 | 73.36 | 74.26 | 74.02 | 1.39% | 259 |
| Sep 25, 2025 | 73.40 | 75.90 | 73.24 | 73.24 | 73.00 | -2.79% | 150 |
| Sep 24, 2025 | 74.70 | 75.62 | 74.58 | 75.34 | 75.10 | 2.20% | 149 |
| Sep 23, 2025 | 73.52 | 74.08 | 72.90 | 73.72 | 73.48 | 0.52% | 264 |
| Sep 22, 2025 | 73.14 | 73.68 | 72.64 | 73.34 | 73.10 | -1.53% | 186 |
| Sep 19, 2025 | 73.34 | 76.22 | 73.34 | 74.48 | 74.24 | -1.14% | 1,439 |
| Sep 18, 2025 | 75.38 | 76.68 | 75.00 | 75.34 | 75.10 | -3.09% | 261 |
| Sep 17, 2025 | 77.90 | 78.12 | 77.46 | 77.74 | 77.49 | -1.72% | 112 |
| Sep 16, 2025 | 79.16 | 80.00 | 78.96 | 79.10 | 78.84 | -2.35% | 116 |
| Sep 15, 2025 | 81.34 | 81.74 | 81.00 | 81.00 | 80.74 | -0.93% | 228 |
| Sep 12, 2025 | 82.50 | 82.50 | 81.54 | 81.76 | 81.50 | -1.04% | 119 |
| Sep 11, 2025 | 81.60 | 83.08 | 81.42 | 82.62 | 82.35 | 3.46% | 198 |
| Sep 10, 2025 | 79.74 | 80.00 | 79.46 | 79.86 | 79.60 | 0.48% | 176 |
| Sep 9, 2025 | 79.96 | 79.98 | 79.38 | 79.48 | 79.22 | -0.40% | 32 |
| Sep 8, 2025 | 80.00 | 80.00 | 79.22 | 79.80 | 79.54 | 4.56% | 117 |
| Sep 5, 2025 | 77.06 | 78.60 | 76.32 | 76.32 | 76.07 | -1.45% | 276 |
| Sep 4, 2025 | 75.02 | 77.54 | 75.02 | 77.44 | 77.19 | 1.47% | 158 |
| Sep 3, 2025 | 75.60 | 76.46 | 75.60 | 76.32 | 76.07 | -1.52% | 134 |
| Sep 2, 2025 | 75.62 | 77.50 | 75.62 | 77.50 | 77.25 | 0.96% | 113 |
| Sep 1, 2025 | 76.24 | 76.96 | 76.00 | 76.76 | 76.51 | -0.16% | 438 |
| Aug 29, 2025 | 77.80 | 77.80 | 76.42 | 76.88 | 76.63 | -1.84% | 165 |
| Aug 28, 2025 | 78.62 | 79.02 | 78.30 | 78.32 | 78.07 | 0.59% | 14 |
| Aug 27, 2025 | 77.84 | 78.14 | 77.40 | 77.86 | 77.61 | -1.37% | 73 |
| Aug 26, 2025 | 78.42 | 79.34 | 78.42 | 78.94 | 78.68 | -1.00% | 24 |
| Aug 25, 2025 | 79.96 | 79.96 | 79.32 | 79.74 | 79.48 | -1.26% | 129 |
| Aug 22, 2025 | 79.98 | 80.76 | 79.70 | 80.76 | 80.50 | 1.18% | 15 |
| Aug 21, 2025 | 80.02 | 80.02 | 79.42 | 79.82 | 79.56 | -0.27% | 50 |
| Aug 20, 2025 | 80.72 | 80.72 | 79.44 | 80.04 | 79.78 | -3.12% | 147 |
| Aug 19, 2025 | 83.34 | 83.34 | 82.50 | 82.62 | 82.35 | -2.94% | 166 |
| Aug 18, 2025 | 84.16 | 87.18 | 82.98 | 85.12 | 84.84 | 2.23% | 303 |
| Aug 15, 2025 | 83.70 | 83.70 | 83.12 | 83.26 | 82.99 | 0.87% | 4 |
| Aug 14, 2025 | 82.22 | 82.54 | 80.44 | 82.54 | 82.27 | 0.39% | 153 |
| Aug 13, 2025 | 82.62 | 82.84 | 81.80 | 82.22 | 81.95 | 0.22% | 115 |
| Aug 12, 2025 | 82.34 | 82.64 | 81.36 | 82.04 | 81.77 | -2.33% | 217 |
| Aug 11, 2025 | 83.78 | 84.00 | 82.56 | 84.00 | 83.73 | 1.20% | 202 |
| Aug 8, 2025 | 78.56 | 83.14 | 78.56 | 83.00 | 82.73 | 3.57% | 595 |
| Aug 7, 2025 | 79.34 | 80.14 | 77.90 | 80.14 | 79.88 | 1.96% | 80 |
| Aug 6, 2025 | 78.52 | 78.98 | 78.16 | 78.60 | 78.35 | 0.51% | 73 |
| Aug 5, 2025 | 78.58 | 78.76 | 77.58 | 78.20 | 77.95 | 0.39% | 196 |
| Aug 4, 2025 | 76.84 | 78.30 | 75.46 | 77.90 | 77.65 | 8.65% | 443 |
| Aug 1, 2025 | 73.86 | 73.98 | 71.70 | 71.70 | 71.47 | -2.69% | 1,243 |
| Jul 31, 2025 | 74.66 | 74.68 | 72.90 | 73.68 | 73.44 | -1.26% | 104 |
| Jul 30, 2025 | 74.72 | 74.80 | 74.32 | 74.62 | 74.38 | -0.35% | 89 |
| Jul 29, 2025 | 74.78 | 75.52 | 74.00 | 74.88 | 74.64 | 0.86% | 83 |
| Jul 28, 2025 | 74.20 | 75.32 | 73.50 | 74.24 | 74.00 | -0.08% | 360 |
| Jul 25, 2025 | 75.12 | 75.12 | 74.28 | 74.30 | 74.06 | -2.26% | 91 |
| Jul 24, 2025 | 75.10 | 76.70 | 75.10 | 76.02 | 75.77 | 0.69% | 238 |
| Jul 23, 2025 | 75.24 | 75.72 | 75.24 | 75.50 | 75.26 | 1.75% | 102 |
| Jul 22, 2025 | 74.40 | 75.10 | 74.10 | 74.20 | 73.96 | -1.77% | 84 |
| Jul 21, 2025 | 75.46 | 76.10 | 74.98 | 75.54 | 75.30 | 0.94% | 105 |