Terra Innovatum Global N.V. - Ordinary shares (NKLR)
5.2500
+0.1000 (1.94%)
NASDAQ · Last Trade: Dec 16th, 4:31 PM EST
Historical Prices For Terra Innovatum Global N.V. - Ordinary shares (NKLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 5.65 | 5.73 | 5.00 | 5.15 | 689,790 | 5.15 |
| 12/12/2025 | 5.75 | 6.13 | 5.52 | 5.70 | 803,493 | 5.70 |
| 12/11/2025 | 5.20 | 5.98 | 4.95 | 5.87 | 886,116 | 5.87 |
| 12/10/2025 | 5.71 | 5.93 | 5.16 | 5.28 | 704,138 | 5.28 |
| 12/09/2025 | 5.50 | 5.96 | 5.48 | 5.68 | 512,658 | 5.68 |
| 12/08/2025 | 5.89 | 6.23 | 5.55 | 5.64 | 671,944 | 5.64 |
| 12/05/2025 | 6.22 | 6.41 | 5.86 | 5.90 | 977,228 | 5.90 |
| 12/04/2025 | 5.42 | 6.40 | 5.35 | 6.16 | 1,646,374 | 6.16 |
| 12/03/2025 | 4.78 | 5.58 | 4.54 | 5.49 | 1,069,986 | 5.49 |
| 12/02/2025 | 4.55 | 4.88 | 4.38 | 4.64 | 891,177 | 4.64 |
| 12/01/2025 | 4.54 | 4.63 | 4.21 | 4.21 | 400,982 | 4.21 |
| 11/28/2025 | 4.40 | 4.80 | 4.27 | 4.66 | 314,645 | 4.66 |
| 11/26/2025 | 4.32 | 4.57 | 4.14 | 4.34 | 536,128 | 4.34 |
| 11/25/2025 | 4.25 | 4.45 | 3.92 | 4.40 | 723,755 | 4.40 |
| 11/24/2025 | 4.55 | 4.70 | 4.22 | 4.25 | 831,165 | 4.25 |
| 11/21/2025 | 4.22 | 4.82 | 4.21 | 4.46 | 1,121,087 | 4.46 |
| 11/20/2025 | 5.15 | 5.72 | 4.24 | 4.26 | 2,310,496 | 4.26 |
| 11/19/2025 | 4.77 | 5.15 | 4.40 | 4.59 | 1,313,794 | 4.59 |
| 11/18/2025 | 4.00 | 4.78 | 3.95 | 4.72 | 998,617 | 4.72 |
| 11/17/2025 | 4.22 | 4.67 | 3.73 | 4.08 | 1,610,662 | 4.08 |
| 11/14/2025 | 4.61 | 4.79 | 4.31 | 4.60 | 1,580,359 | 4.60 |
| 11/13/2025 | 5.53 | 5.53 | 4.70 | 4.76 | 1,592,135 | 4.76 |
| 11/12/2025 | 5.85 | 5.94 | 5.25 | 5.70 | 1,444,910 | 5.70 |
| 11/11/2025 | 6.28 | 6.28 | 5.70 | 5.94 | 689,883 | 5.94 |
| 11/10/2025 | 6.94 | 6.99 | 6.11 | 6.28 | 773,027 | 6.28 |
| 11/07/2025 | 6.07 | 6.89 | 5.82 | 6.56 | 854,632 | 6.56 |
| 11/06/2025 | 6.93 | 6.99 | 6.24 | 6.33 | 902,367 | 6.33 |
| 11/05/2025 | 6.84 | 7.30 | 6.50 | 7.11 | 898,634 | 7.11 |
| 11/04/2025 | 7.15 | 7.15 | 6.26 | 6.56 | 2,257,341 | 6.56 |
| 11/03/2025 | 8.22 | 8.36 | 7.52 | 7.60 | 982,892 | 7.60 |
| 10/31/2025 | 8.26 | 8.63 | 8.00 | 8.40 | 729,142 | 8.40 |
| 10/30/2025 | 8.60 | 8.65 | 7.85 | 8.10 | 1,351,537 | 8.10 |
| 10/29/2025 | 9.00 | 9.24 | 8.44 | 8.86 | 1,349,441 | 8.86 |
| 10/28/2025 | 9.55 | 10.40 | 9.12 | 9.27 | 1,394,641 | 9.27 |
| 10/27/2025 | 9.00 | 9.99 | 8.50 | 9.73 | 1,664,523 | 9.73 |
| 10/24/2025 | 10.12 | 10.90 | 8.63 | 8.63 | 2,469,047 | 8.63 |
| 10/23/2025 | 8.50 | 10.00 | 8.11 | 9.49 | 2,541,574 | 9.49 |
| 10/22/2025 | 9.00 | 9.29 | 7.46 | 8.29 | 3,532,042 | 8.29 |
| 10/21/2025 | 12.32 | 12.43 | 8.78 | 8.85 | 5,872,275 | 8.85 |
| 10/20/2025 | 13.50 | 13.63 | 11.45 | 12.86 | 2,897,403 | 12.86 |
| 10/17/2025 | 13.21 | 14.28 | 12.18 | 13.20 | 3,649,408 | 13.20 |
| 10/16/2025 | 17.60 | 17.75 | 12.60 | 12.78 | 5,873,651 | 12.78 |
| 10/15/2025 | 19.40 | 20.00 | 15.41 | 17.21 | 5,587,156 | 17.21 |
| 10/14/2025 | 18.35 | 21.91 | 16.55 | 17.71 | 5,035,469 | 17.71 |
| 10/13/2025 | 15.40 | 18.47 | 14.05 | 18.26 | 4,571,853 | 18.26 |
| 10/10/2025 | 15.84 | 17.49 | 13.95 | 15.61 | 3,879,291 | 15.61 |