Terra Innovatum Global N.V. - Ordinary shares (NKLR)
6.4500
+0.5100 (8.59%)
NASDAQ· Last Trade: May 24th, 11:31 AM EDT
Historical Prices For Terra Innovatum Global N.V. - Ordinary shares (NKLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/02/2026 | 4.36 | 4.64 | 4.32 | 4.53 | 387,229 | 4.53 |
| 4/01/2026 | 4.76 | 4.79 | 4.52 | 4.52 | 232,390 | 4.52 |
| 3/31/2026 | 4.49 | 4.68 | 4.38 | 4.64 | 363,241 | 4.64 |
| 3/30/2026 | 4.76 | 4.77 | 4.35 | 4.37 | 286,322 | 4.37 |
| 3/27/2026 | 4.66 | 4.68 | 4.45 | 4.52 | 613,363 | 4.52 |
| 3/26/2026 | 4.94 | 5.10 | 4.72 | 4.74 | 490,933 | 4.74 |
| 3/25/2026 | 5.00 | 5.19 | 4.90 | 4.98 | 578,907 | 4.98 |
| 3/24/2026 | 4.85 | 4.96 | 4.72 | 4.91 | 367,317 | 4.91 |
| 3/23/2026 | 5.25 | 5.25 | 4.75 | 4.87 | 834,233 | 4.87 |
| 3/20/2026 | 4.32 | 5.11 | 4.12 | 5.11 | 5,190,884 | 5.11 |
| 3/19/2026 | 4.20 | 4.39 | 4.01 | 4.31 | 379,696 | 4.31 |
| 3/18/2026 | 4.36 | 4.49 | 4.25 | 4.35 | 263,946 | 4.35 |
| 3/17/2026 | 4.26 | 4.39 | 4.24 | 4.38 | 196,141 | 4.38 |
| 3/16/2026 | 4.15 | 4.32 | 4.08 | 4.21 | 255,130 | 4.21 |
| 3/13/2026 | 4.44 | 4.52 | 4.12 | 4.15 | 204,197 | 4.15 |
| 3/12/2026 | 4.36 | 4.51 | 4.29 | 4.30 | 258,770 | 4.30 |
| 3/11/2026 | 4.08 | 4.46 | 4.08 | 4.45 | 310,785 | 4.45 |
| 3/10/2026 | 4.12 | 4.24 | 4.07 | 4.08 | 227,828 | 4.08 |
| 3/09/2026 | 3.91 | 4.11 | 3.76 | 4.09 | 615,996 | 4.09 |
| 3/06/2026 | 4.20 | 4.33 | 3.99 | 4.01 | 694,047 | 4.01 |
| 3/05/2026 | 4.41 | 4.49 | 4.24 | 4.36 | 238,830 | 4.36 |
| 3/04/2026 | 4.33 | 4.44 | 4.25 | 4.41 | 241,544 | 4.41 |
| 3/03/2026 | 4.26 | 4.38 | 4.13 | 4.30 | 250,231 | 4.30 |
| 3/02/2026 | 4.24 | 4.50 | 4.20 | 4.48 | 300,136 | 4.48 |
| 2/27/2026 | 4.55 | 4.67 | 4.27 | 4.41 | 369,502 | 4.41 |
| 2/26/2026 | 4.95 | 5.09 | 4.59 | 4.69 | 680,411 | 4.69 |
| 2/25/2026 | 4.94 | 5.25 | 4.75 | 4.97 | 876,967 | 4.97 |
| 2/24/2026 | 4.38 | 4.88 | 4.34 | 4.80 | 402,391 | 4.80 |