Nintendo Co., Ltd. (VIE:NTO)
Austria
· Delayed Price · Currency is EUR 47.08
-1.40 (-2.89%)
At close: Mar 5, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 47.35 | 49.06 | 47.35 | 48.48 | 48.48 | 5.44% | 599 |
| Mar 3, 2026 | 46.82 | 46.82 | 45.00 | 45.98 | 45.98 | -2.77% | 1,344 |
| Mar 2, 2026 | 47.32 | 47.51 | 47.03 | 47.29 | 47.29 | -0.23% | 468 |
| Feb 27, 2026 | 49.99 | 49.99 | 47.05 | 47.40 | 47.40 | -0.92% | 866 |
| Feb 26, 2026 | 47.50 | 47.92 | 47.50 | 47.84 | 47.84 | 2.66% | 744 |
| Feb 25, 2026 | 46.69 | 46.74 | 46.43 | 46.60 | 46.60 | -0.85% | 904 |
| Feb 24, 2026 | 46.66 | 47.07 | 46.41 | 47.00 | 47.00 | -0.99% | 429 |
| Feb 23, 2026 | 47.49 | 48.76 | 47.47 | 47.47 | 47.47 | 0.17% | 553 |
| Feb 20, 2026 | 47.19 | 47.39 | 46.80 | 47.39 | 47.39 | 0.98% | 205 |
| Feb 19, 2026 | 47.21 | 47.21 | 46.93 | 46.93 | 46.93 | -1.59% | 443 |
| Feb 18, 2026 | 47.52 | 47.87 | 47.45 | 47.69 | 47.69 | 2.43% | 304 |
| Feb 17, 2026 | 46.87 | 46.88 | 46.53 | 46.56 | 46.56 | -0.30% | 267 |
| Feb 16, 2026 | 46.81 | 46.90 | 46.62 | 46.70 | 46.70 | 0.69% | 261 |
| Feb 13, 2026 | 46.17 | 46.55 | 46.16 | 46.38 | 46.38 | -1.53% | 207 |
| Feb 12, 2026 | 47.58 | 47.70 | 47.10 | 47.10 | 47.10 | -4.62% | 184 |
| Feb 11, 2026 | 49.36 | 50.06 | 49.19 | 49.38 | 49.38 | 1.02% | 389 |
| Feb 10, 2026 | 48.81 | 50.16 | 48.52 | 48.88 | 48.88 | 2.88% | 813 |
| Feb 9, 2026 | 46.55 | 47.91 | 46.48 | 47.51 | 47.51 | -0.48% | 1,033 |
| Feb 6, 2026 | 45.74 | 47.74 | 45.70 | 47.74 | 47.74 | 0.04% | 605 |
| Feb 5, 2026 | 47.81 | 48.94 | 46.36 | 47.72 | 47.72 | -5.02% | 2,294 |
| Feb 4, 2026 | 49.02 | 51.12 | 48.52 | 50.24 | 50.24 | -3.24% | 1,746 |
| Feb 3, 2026 | 55.18 | 55.50 | 51.64 | 51.92 | 51.92 | -5.91% | 824 |
| Feb 2, 2026 | 54.22 | 56.18 | 54.16 | 55.18 | 55.18 | 3.68% | 1,702 |
| Jan 30, 2026 | 54.26 | 56.00 | 53.22 | 53.22 | 53.22 | -1.81% | 759 |
| Jan 29, 2026 | 54.36 | 54.56 | 54.04 | 54.20 | 54.20 | -2.17% | 413 |
| Jan 28, 2026 | 55.54 | 55.76 | 55.40 | 55.40 | 55.40 | -2.33% | 288 |
| Jan 27, 2026 | 56.96 | 57.04 | 56.36 | 56.72 | 56.72 | -0.46% | 182 |
| Jan 26, 2026 | 57.22 | 58.46 | 56.80 | 56.98 | 56.98 | 0.60% | 269 |
| Jan 23, 2026 | 56.28 | 57.70 | 56.00 | 56.64 | 56.64 | 4.42% | 1,562 |
| Jan 22, 2026 | 54.00 | 54.42 | 54.00 | 54.24 | 54.24 | -2.55% | 193 |
| Jan 21, 2026 | 55.28 | 56.54 | 55.00 | 55.66 | 55.66 | -0.07% | 760 |
| Jan 20, 2026 | 56.42 | 56.42 | 55.12 | 55.70 | 55.70 | -3.00% | 287 |
| Jan 19, 2026 | 57.94 | 57.94 | 57.34 | 57.42 | 57.42 | 0.10% | 176 |
| Jan 16, 2026 | 57.52 | 57.58 | 57.20 | 57.36 | 57.36 | 0.14% | 408 |
| Jan 15, 2026 | 57.08 | 57.46 | 56.88 | 57.28 | 57.28 | 3.10% | 221 |
| Jan 14, 2026 | 55.54 | 56.06 | 55.20 | 55.56 | 55.56 | 2.17% | 572 |
| Jan 13, 2026 | 54.88 | 55.56 | 54.02 | 54.38 | 54.38 | -3.96% | 544 |
| Jan 12, 2026 | 56.34 | 57.80 | 55.60 | 56.62 | 56.62 | 0.46% | 220 |
| Jan 9, 2026 | 55.78 | 56.46 | 55.74 | 56.36 | 56.36 | 0.57% | 251 |
| Jan 8, 2026 | 56.14 | 56.22 | 56.00 | 56.04 | 56.04 | -0.78% | 165 |
| Jan 7, 2026 | 57.40 | 57.40 | 56.30 | 56.48 | 56.48 | -3.78% | 1,235 |
| Jan 6, 2026 | 58.84 | 59.34 | 58.66 | 58.70 | 58.70 | 0.20% | 146 |
| Jan 5, 2026 | 58.00 | 58.74 | 57.94 | 58.58 | 58.58 | 0.86% | 217 |
| Jan 2, 2026 | 57.94 | 58.58 | 57.92 | 58.08 | 58.08 | 0.55% | 541 |
| Dec 30, 2025 | 58.02 | 58.02 | 56.36 | 57.76 | 57.76 | -0.96% | 236 |
| Dec 29, 2025 | 58.58 | 60.80 | 58.14 | 58.32 | 58.32 | 1.25% | 637 |
| Dec 23, 2025 | 57.56 | 58.48 | 57.38 | 57.60 | 57.60 | 0.21% | 369 |
| Dec 22, 2025 | 57.50 | 57.96 | 55.32 | 57.48 | 57.48 | -2.11% | 797 |
| Dec 19, 2025 | 59.18 | 59.82 | 58.00 | 58.72 | 58.72 | -2.56% | 436 |
| Dec 18, 2025 | 60.28 | 60.50 | 59.92 | 60.26 | 60.26 | -1.02% | 135 |
| Dec 17, 2025 | 61.90 | 61.96 | 60.88 | 60.88 | 60.88 | -2.72% | 99 |
| Dec 16, 2025 | 62.46 | 63.16 | 61.96 | 62.58 | 62.58 | -0.60% | 67 |
| Dec 15, 2025 | 62.98 | 63.82 | 62.96 | 62.96 | 62.96 | -0.47% | 133 |
| Dec 12, 2025 | 64.32 | 64.58 | 63.26 | 63.26 | 63.26 | -0.82% | 197 |
| Dec 11, 2025 | 62.90 | 64.84 | 62.00 | 63.78 | 63.78 | 0.50% | 101 |
| Dec 10, 2025 | 63.50 | 63.90 | 62.94 | 63.46 | 63.46 | -2.88% | 180 |
| Dec 9, 2025 | 65.76 | 65.80 | 65.06 | 65.34 | 65.34 | -3.40% | 266 |
| Dec 8, 2025 | 68.06 | 68.32 | 67.34 | 67.64 | 67.64 | -2.34% | 290 |
| 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 |