NIKE, Inc. (BIT:1NKE)
Italy
· Delayed Price · Currency is EUR 58.52
-1.18 (-1.98%)
At close: Sep 26, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.76 | 59.76 | 58.39 | 58.52 | 58.52 | -1.98% | 1,199 |
| Sep 25, 2025 | 60.81 | 60.81 | 59.51 | 59.70 | 59.70 | -1.09% | 1,773 |
| Sep 24, 2025 | 60.12 | 60.57 | 60.12 | 60.36 | 60.36 | -0.98% | 1,132 |
| Sep 23, 2025 | 60.46 | 61.03 | 60.46 | 60.96 | 60.96 | -0.49% | 313 |
| Sep 22, 2025 | 60.54 | 61.38 | 59.98 | 61.26 | 61.26 | 1.29% | 1,103 |
| Sep 19, 2025 | 61.47 | 61.65 | 60.17 | 60.48 | 60.48 | -1.05% | 1,103 |
| Sep 18, 2025 | 62.41 | 62.41 | 61.17 | 61.12 | 61.12 | -0.83% | 252 |
| Sep 17, 2025 | 61.54 | 61.65 | 61.54 | 61.63 | 61.63 | 0.88% | 9 |
| Sep 16, 2025 | 62.00 | 62.20 | 60.90 | 61.09 | 61.09 | -1.44% | 1,322 |
| Sep 15, 2025 | 62.50 | 62.50 | 61.95 | 61.98 | 61.98 | 0.15% | 606 |
| Sep 12, 2025 | 63.69 | 63.69 | 61.56 | 61.89 | 61.89 | -3.02% | 522 |
| Sep 11, 2025 | 63.45 | 64.05 | 63.45 | 63.82 | 63.82 | 1.33% | 469 |
| Sep 10, 2025 | 63.89 | 64.17 | 62.64 | 62.98 | 62.98 | 0.54% | 978 |
| Sep 9, 2025 | 63.33 | 63.35 | 62.40 | 62.64 | 62.64 | -1.06% | 347 |
| Sep 8, 2025 | 63.21 | 63.54 | 63.18 | 63.31 | 63.31 | 0.05% | 59 |
| Sep 5, 2025 | 63.87 | 63.88 | 62.98 | 63.28 | 63.28 | -2.07% | 959 |
| Sep 4, 2025 | 64.28 | 65.20 | 64.17 | 64.62 | 64.62 | 1.16% | 457 |
| Sep 3, 2025 | 63.19 | 64.17 | 63.18 | 63.88 | 63.88 | -0.06% | 412 |
| Sep 2, 2025 | 65.72 | 66.40 | 63.93 | 63.92 | 63.92 | -1.65% | 1,035 |
| Sep 1, 2025 | 63.25 | 66.40 | 62.72 | 64.99 | 64.99 | -2.34% | 246 |
| Aug 29, 2025 | 66.21 | 66.21 | 66.21 | 66.55 | 66.21 | -0.24% | - |
| Aug 28, 2025 | 67.27 | 67.49 | 66.78 | 66.71 | 66.37 | -0.42% | 97 |
| Aug 27, 2025 | 67.83 | 68.46 | 66.93 | 66.99 | 66.65 | -0.62% | 710 |
| Aug 26, 2025 | 68.40 | 68.40 | 67.07 | 67.41 | 67.06 | -1.49% | 650 |
| Aug 25, 2025 | 66.98 | 68.43 | 64.59 | 68.43 | 68.08 | 2.06% | 735 |
| Aug 22, 2025 | 65.69 | 67.10 | 65.54 | 67.05 | 66.71 | 2.60% | 739 |
| Aug 21, 2025 | 64.58 | 65.24 | 64.58 | 65.35 | 65.01 | -1.00% | 342 |
| Aug 20, 2025 | 65.74 | 66.12 | 65.67 | 66.01 | 65.67 | -1.24% | 305 |
| Aug 19, 2025 | 65.95 | 67.23 | 64.65 | 66.84 | 66.50 | 0.59% | 458 |
| Aug 18, 2025 | 65.65 | 66.90 | 63.96 | 66.45 | 66.11 | 1.62% | 1,415 |
| Aug 14, 2025 | 65.94 | 66.19 | 64.93 | 65.39 | 65.05 | -1.09% | 1,310 |
| Aug 13, 2025 | 64.22 | 66.11 | 63.99 | 66.11 | 65.77 | 2.56% | 547 |
| Aug 12, 2025 | 64.02 | 64.87 | 63.58 | 64.46 | 64.13 | 1.80% | 393 |
| Aug 11, 2025 | 63.64 | 64.09 | 63.60 | 63.32 | 63.00 | 0.11% | 39 |
| Aug 8, 2025 | 64.12 | 64.12 | 63.50 | 63.25 | 62.93 | -1.36% | 189 |
| Aug 7, 2025 | 64.88 | 65.59 | 64.12 | 64.12 | 63.79 | -1.51% | 208 |
| Aug 6, 2025 | 64.67 | 65.07 | 64.00 | 65.10 | 64.77 | 0.74% | 314 |
| Aug 5, 2025 | 64.64 | 65.18 | 64.56 | 64.62 | 64.29 | 0.58% | 263 |
| Aug 4, 2025 | 69.99 | 69.99 | 63.01 | 64.25 | 63.92 | 0.86% | 549 |
| Aug 1, 2025 | 64.82 | 64.82 | 62.71 | 63.70 | 63.37 | -2.45% | 417 |
| Jul 31, 2025 | 66.73 | 66.94 | 65.28 | 65.30 | 64.96 | -1.88% | 1,209 |
| Jul 30, 2025 | 67.70 | 68.02 | 66.86 | 66.55 | 66.21 | -1.79% | 726 |
| Jul 29, 2025 | 68.50 | 68.99 | 67.71 | 67.76 | 67.41 | -0.62% | 1,044 |
| Jul 28, 2025 | 65.36 | 68.50 | 65.36 | 68.18 | 67.83 | 5.79% | 3,738 |
| Jul 25, 2025 | 64.38 | 65.27 | 64.11 | 64.45 | 64.12 | -1.29% | 470 |
| Jul 24, 2025 | 64.94 | 65.87 | 64.79 | 65.29 | 64.96 | -0.24% | 709 |
| Jul 23, 2025 | 64.26 | 65.58 | 64.17 | 65.45 | 65.11 | 3.23% | 1,493 |
| Jul 22, 2025 | 63.40 | 64.49 | 63.20 | 63.40 | 63.07 | -0.58% | 3,757 |
| Jul 21, 2025 | 62.26 | 63.81 | 62.23 | 63.77 | 63.44 | 2.69% | 2,557 |
| Jul 18, 2025 | 62.77 | 62.89 | 62.00 | 62.10 | 61.78 | -1.44% | 780 |