Terra Innovatum Global N.V. - Ordinary shares (NKLR)
6.0950
-0.0450 (-0.73%)
NASDAQ· Last Trade: Aug 16th, 12:56 PM EDT
Historical Prices For Terra Innovatum Global N.V. - Ordinary shares (NKLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 6.19 | 6.23 | 6.04 | 6.09 | 129,056 | 6.09 |
| 8/13/2026 | 6.06 | 6.30 | 5.93 | 6.14 | 189,843 | 6.14 |
| 8/12/2026 | 6.05 | 6.12 | 5.78 | 6.02 | 157,555 | 6.02 |
| 8/11/2026 | 6.02 | 6.16 | 5.84 | 5.88 | 179,300 | 5.88 |
| 8/10/2026 | 5.94 | 6.00 | 5.70 | 5.84 | 201,833 | 5.84 |
| 8/07/2026 | 6.01 | 6.06 | 5.55 | 5.75 | 292,506 | 5.75 |
| 8/06/2026 | 5.67 | 5.99 | 5.64 | 5.73 | 234,584 | 5.73 |
| 8/05/2026 | 6.20 | 6.20 | 5.55 | 5.76 | 533,276 | 5.76 |
| 8/04/2026 | 5.22 | 6.25 | 5.17 | 6.21 | 1,129,406 | 6.21 |
| 8/03/2026 | 5.14 | 5.24 | 4.81 | 5.13 | 432,459 | 5.13 |
| 7/31/2026 | 5.27 | 5.85 | 4.91 | 5.14 | 2,756,998 | 5.14 |
| 7/30/2026 | 5.09 | 5.55 | 5.09 | 5.23 | 561,693 | 5.23 |
| 7/29/2026 | 5.15 | 5.27 | 4.86 | 4.89 | 439,257 | 4.89 |
| 7/28/2026 | 5.08 | 5.35 | 4.99 | 5.22 | 439,660 | 5.22 |
| 7/27/2026 | 5.08 | 5.25 | 4.80 | 5.17 | 212,404 | 5.17 |
| 7/24/2026 | 5.41 | 5.41 | 4.92 | 5.05 | 276,895 | 5.05 |
| 7/23/2026 | 5.33 | 5.58 | 5.25 | 5.42 | 247,344 | 5.42 |
| 7/22/2026 | 5.51 | 5.83 | 5.32 | 5.34 | 284,176 | 5.34 |
| 7/21/2026 | 5.21 | 5.83 | 5.19 | 5.51 | 694,214 | 5.51 |
| 7/20/2026 | 4.67 | 5.20 | 4.51 | 5.14 | 424,080 | 5.14 |
| 7/17/2026 | 4.54 | 4.66 | 4.25 | 4.59 | 275,805 | 4.59 |
| 7/16/2026 | 4.80 | 4.83 | 4.54 | 4.75 | 316,157 | 4.75 |
| 7/15/2026 | 4.90 | 5.11 | 4.61 | 4.85 | 347,854 | 4.85 |
| 7/14/2026 | 4.64 | 4.93 | 4.56 | 4.92 | 224,367 | 4.92 |
| 7/13/2026 | 4.93 | 4.93 | 4.57 | 4.64 | 216,918 | 4.64 |
| 7/10/2026 | 4.85 | 4.96 | 4.76 | 4.94 | 103,784 | 4.94 |
| 7/09/2026 | 4.72 | 4.94 | 4.65 | 4.87 | 210,111 | 4.87 |
| 7/08/2026 | 4.52 | 4.76 | 4.50 | 4.72 | 235,381 | 4.72 |
| 7/07/2026 | 4.71 | 4.74 | 4.48 | 4.67 | 395,665 | 4.67 |
| 7/06/2026 | 4.64 | 4.82 | 4.44 | 4.57 | 193,387 | 4.57 |
| 7/02/2026 | 4.94 | 5.11 | 4.57 | 4.62 | 307,234 | 4.62 |
| 7/01/2026 | 4.90 | 5.09 | 4.70 | 4.87 | 203,734 | 4.87 |
| 6/30/2026 | 4.92 | 4.98 | 4.74 | 4.92 | 215,019 | 4.92 |
| 6/29/2026 | 4.57 | 4.84 | 4.57 | 4.69 | 203,210 | 4.69 |
| 6/26/2026 | 4.43 | 4.85 | 4.38 | 4.73 | 234,803 | 4.73 |
| 6/25/2026 | 4.80 | 4.80 | 4.34 | 4.50 | 299,692 | 4.50 |
| 6/24/2026 | 4.98 | 5.00 | 4.60 | 4.65 | 259,068 | 4.65 |
| 6/23/2026 | 4.70 | 5.24 | 4.70 | 5.08 | 311,226 | 5.08 |
| 6/22/2026 | 5.02 | 5.08 | 4.86 | 4.90 | 233,701 | 4.90 |
| 6/18/2026 | 5.02 | 5.23 | 4.85 | 5.14 | 461,126 | 5.14 |
| 6/17/2026 | 5.00 | 5.32 | 4.88 | 5.03 | 343,927 | 5.03 |
| 6/16/2026 | 5.25 | 5.48 | 4.92 | 5.00 | 586,587 | 5.00 |
| 6/15/2026 | 5.34 | 5.59 | 4.99 | 5.11 | 268,563 | 5.11 |
| 6/12/2026 | 5.34 | 5.44 | 5.13 | 5.23 | 256,611 | 5.23 |
| 6/11/2026 | 5.00 | 5.28 | 4.98 | 5.24 | 247,366 | 5.24 |
| 6/10/2026 | 5.07 | 5.22 | 4.91 | 4.93 | 305,378 | 4.93 |
| 6/09/2026 | 5.62 | 5.64 | 5.05 | 5.12 | 419,278 | 5.12 |
| 6/08/2026 | 5.70 | 5.70 | 5.37 | 5.57 | 323,528 | 5.57 |
| 6/05/2026 | 5.89 | 5.96 | 5.40 | 5.60 | 369,812 | 5.60 |
| 6/04/2026 | 6.06 | 6.17 | 5.90 | 6.08 | 128,816 | 6.08 |
| 6/03/2026 | 6.61 | 6.61 | 6.06 | 6.10 | 264,163 | 6.10 |
| 6/02/2026 | 6.33 | 6.69 | 6.32 | 6.52 | 305,837 | 6.52 |
| 6/01/2026 | 6.07 | 6.54 | 6.01 | 6.35 | 363,260 | 6.35 |
| 5/29/2026 | 0.00 | 6.28 | 5.74 | 6.16 | 235,355 | 6.16 |
| 5/28/2026 | 6.13 | 6.32 | 5.95 | 6.10 | 217,714 | 6.10 |
| 5/27/2026 | 6.11 | 6.54 | 6.04 | 6.21 | 288,927 | 6.21 |
| 5/26/2026 | 6.61 | 6.93 | 6.23 | 6.25 | 472,861 | 6.25 |
| 5/22/2026 | 6.03 | 6.71 | 6.02 | 6.45 | 609,238 | 6.45 |
| 5/21/2026 | 5.50 | 5.99 | 5.45 | 5.94 | 275,017 | 5.94 |
| 5/20/2026 | 5.30 | 5.53 | 5.25 | 5.48 | 213,359 | 5.48 |
| 5/19/2026 | 5.40 | 5.40 | 5.08 | 5.24 | 322,556 | 5.24 |
| 5/18/2026 | 5.81 | 5.81 | 5.28 | 5.38 | 411,417 | 5.38 |