Terra Innovatum Global N.V. - Ordinary shares (NKLR)
3.5850
-0.0650 (-1.78%)
NASDAQ · Last Trade: Sep 24th, 3:04 PM EDT
Historical Prices For Terra Innovatum Global N.V. - Ordinary shares (NKLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/23/2026 | 4.02 | 4.04 | 3.63 | 3.65 | 802,178 | 3.65 |
| 9/22/2026 | 4.16 | 4.32 | 4.02 | 4.04 | 341,080 | 4.04 |
| 9/21/2026 | 4.13 | 4.29 | 4.09 | 4.13 | 504,982 | 4.13 |
| 9/18/2026 | 4.20 | 4.25 | 3.98 | 3.98 | 4,363,592 | 3.98 |
| 9/17/2026 | 4.33 | 4.41 | 3.97 | 4.20 | 1,043,302 | 4.20 |
| 9/16/2026 | 4.66 | 4.75 | 3.95 | 4.17 | 701,379 | 4.17 |
| 9/15/2026 | 4.74 | 4.74 | 4.44 | 4.59 | 347,377 | 4.59 |
| 9/14/2026 | 5.00 | 5.16 | 4.71 | 4.72 | 424,818 | 4.72 |
| 9/11/2026 | 5.31 | 5.38 | 5.10 | 5.11 | 132,461 | 5.11 |
| 9/10/2026 | 5.34 | 5.44 | 5.25 | 5.25 | 140,086 | 5.25 |
| 9/09/2026 | 5.56 | 5.74 | 5.43 | 5.45 | 155,173 | 5.45 |
| 9/08/2026 | 5.25 | 5.70 | 5.25 | 5.66 | 263,597 | 5.66 |
| 9/04/2026 | 5.00 | 5.30 | 4.97 | 5.27 | 280,478 | 5.27 |
| 9/03/2026 | 5.27 | 5.32 | 4.99 | 5.02 | 316,433 | 5.02 |
| 9/02/2026 | 5.08 | 5.30 | 5.00 | 5.18 | 195,810 | 5.18 |
| 9/01/2026 | 5.34 | 5.39 | 5.01 | 5.03 | 323,885 | 5.03 |
| 8/31/2026 | 5.70 | 5.85 | 5.32 | 5.39 | 360,219 | 5.39 |
| 8/28/2026 | 6.01 | 6.03 | 5.50 | 5.64 | 500,554 | 5.64 |
| 8/27/2026 | 5.74 | 6.08 | 5.74 | 6.01 | 206,155 | 6.01 |
| 8/26/2026 | 5.78 | 6.02 | 5.57 | 5.77 | 205,321 | 5.77 |
| 8/25/2026 | 5.74 | 5.99 | 5.69 | 5.87 | 125,418 | 5.87 |
| 8/24/2026 | 6.05 | 6.07 | 5.63 | 5.67 | 219,644 | 5.67 |
| 8/21/2026 | 5.90 | 6.40 | 5.83 | 6.12 | 354,323 | 6.12 |
| 8/20/2026 | 6.27 | 6.46 | 5.60 | 5.77 | 347,456 | 5.77 |
| 8/19/2026 | 5.93 | 6.29 | 5.89 | 6.20 | 244,544 | 6.20 |
| 8/18/2026 | 5.93 | 6.00 | 5.86 | 5.86 | 142,576 | 5.86 |
| 8/17/2026 | 6.12 | 6.15 | 5.79 | 5.99 | 182,793 | 5.99 |
| 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 | 201,400 | 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 | 212,406 | 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 | 694,199 | 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 |