Terra Innovatum Global N.V. - Ordinary shares (NKLR)
4.6200
-0.2500 (-5.13%)
NASDAQ· Last Trade: Jul 4th, 3:43 PM EDT
Historical Prices For Terra Innovatum Global N.V. - Ordinary shares (NKLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | 6.10 | 6.10 | 5.88 | 5.84 | 454,282 | 5.84 |
| 5/14/2026 | 5.93 | 6.50 | 5.70 | 6.34 | 480,679 | 6.34 |
| 5/13/2026 | 5.97 | 6.08 | 5.76 | 5.86 | 221,383 | 5.86 |
| 5/12/2026 | 6.04 | 6.04 | 5.70 | 5.97 | 234,804 | 5.97 |
| 5/11/2026 | 5.72 | 6.40 | 5.60 | 6.06 | 417,881 | 6.06 |
| 5/08/2026 | 6.13 | 6.13 | 5.46 | 5.78 | 445,354 | 5.78 |
| 5/07/2026 | 6.73 | 6.73 | 5.86 | 5.92 | 797,742 | 5.92 |
| 5/06/2026 | 6.28 | 6.75 | 5.99 | 6.64 | 693,457 | 6.64 |
| 5/05/2026 | 6.11 | 6.38 | 5.87 | 6.06 | 311,217 | 6.06 |
| 5/04/2026 | 6.30 | 6.41 | 6.03 | 6.11 | 217,951 | 6.11 |
| 5/01/2026 | 6.30 | 6.34 | 6.03 | 6.30 | 244,823 | 6.30 |
| 4/30/2026 | 6.09 | 6.33 | 5.94 | 6.26 | 398,150 | 6.26 |
| 4/29/2026 | 6.40 | 6.40 | 5.72 | 5.97 | 534,019 | 5.97 |
| 4/28/2026 | 6.51 | 6.63 | 6.16 | 6.34 | 959,776 | 6.34 |
| 4/27/2026 | 7.06 | 7.20 | 6.66 | 6.93 | 666,854 | 6.93 |
| 4/24/2026 | 7.92 | 7.92 | 6.78 | 7.26 | 1,311,532 | 7.26 |
| 4/23/2026 | 7.34 | 7.92 | 7.30 | 7.72 | 1,495,462 | 7.72 |
| 4/22/2026 | 6.74 | 7.48 | 6.60 | 7.30 | 1,216,654 | 7.30 |
| 4/21/2026 | 6.00 | 6.56 | 5.93 | 6.33 | 995,278 | 6.33 |
| 4/20/2026 | 5.90 | 6.19 | 5.85 | 6.04 | 415,099 | 6.04 |
| 4/17/2026 | 5.86 | 6.50 | 5.70 | 6.06 | 696,258 | 6.06 |
| 4/16/2026 | 6.06 | 6.10 | 5.18 | 5.80 | 895,573 | 5.80 |
| 4/15/2026 | 5.41 | 6.09 | 5.41 | 6.03 | 807,342 | 6.03 |
| 4/14/2026 | 5.18 | 5.60 | 5.12 | 5.49 | 811,444 | 5.49 |
| 4/13/2026 | 4.76 | 5.05 | 4.71 | 4.98 | 324,572 | 4.98 |
| 4/10/2026 | 4.76 | 5.10 | 4.76 | 4.83 | 372,360 | 4.83 |
| 4/09/2026 | 4.62 | 4.87 | 4.37 | 4.73 | 299,598 | 4.73 |
| 4/08/2026 | 4.54 | 4.69 | 4.39 | 4.48 | 482,163 | 4.48 |
| 4/07/2026 | 4.42 | 4.44 | 4.21 | 4.28 | 426,855 | 4.28 |
| 4/06/2026 | 4.59 | 4.70 | 4.46 | 4.52 | 252,333 | 4.52 |