Terra Innovatum Global N.V. - Ordinary shares (NKLR)
5.4900
+0.5100 (10.24%)
NASDAQ · Last Trade: Apr 14th, 9:07 PM EDT
Historical Prices For Terra Innovatum Global N.V. - Ordinary shares (NKLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/23/2026 | 4.30 | 4.51 | 4.22 | 4.38 | 500,903 | 4.38 |
| 2/20/2026 | 4.51 | 4.52 | 4.13 | 4.20 | 483,166 | 4.20 |
| 2/19/2026 | 4.07 | 4.33 | 3.99 | 4.30 | 277,099 | 4.30 |
| 2/18/2026 | 4.32 | 4.45 | 4.08 | 4.14 | 484,998 | 4.14 |
| 2/17/2026 | 4.19 | 4.40 | 4.08 | 4.31 | 282,624 | 4.31 |
| 2/13/2026 | 4.32 | 4.43 | 4.12 | 4.22 | 462,367 | 4.22 |
| 2/12/2026 | 4.59 | 4.59 | 4.28 | 4.33 | 340,173 | 4.33 |
| 2/11/2026 | 4.54 | 4.66 | 4.34 | 4.60 | 242,880 | 4.60 |
| 2/10/2026 | 4.60 | 4.75 | 4.45 | 4.47 | 284,695 | 4.47 |
| 2/09/2026 | 4.49 | 4.75 | 4.32 | 4.60 | 468,632 | 4.60 |
| 2/06/2026 | 4.05 | 4.50 | 3.99 | 4.45 | 648,124 | 4.45 |
| 2/05/2026 | 4.21 | 4.24 | 3.89 | 3.91 | 589,597 | 3.91 |
| 2/04/2026 | 4.70 | 4.79 | 4.09 | 4.26 | 738,130 | 4.26 |
| 2/03/2026 | 4.55 | 4.94 | 4.48 | 4.73 | 550,505 | 4.73 |
| 2/02/2026 | 4.85 | 4.91 | 4.53 | 4.59 | 571,745 | 4.59 |
| 1/30/2026 | 4.99 | 5.29 | 4.77 | 4.98 | 525,404 | 4.98 |
| 1/29/2026 | 5.62 | 5.74 | 4.92 | 5.10 | 612,255 | 5.10 |
| 1/28/2026 | 5.64 | 5.73 | 5.39 | 5.60 | 596,504 | 5.60 |
| 1/27/2026 | 5.62 | 5.80 | 5.40 | 5.59 | 551,455 | 5.59 |
| 1/26/2026 | 6.20 | 6.20 | 5.45 | 5.61 | 701,438 | 5.61 |
| 1/23/2026 | 6.40 | 6.50 | 6.01 | 6.07 | 420,074 | 6.07 |
| 1/22/2026 | 6.05 | 6.75 | 5.86 | 6.35 | 797,235 | 6.35 |
| 1/21/2026 | 6.18 | 6.40 | 5.39 | 5.91 | 942,220 | 5.91 |
| 1/20/2026 | 6.37 | 6.44 | 5.76 | 5.92 | 793,396 | 5.92 |
| 1/16/2026 | 6.70 | 6.91 | 6.51 | 6.65 | 566,395 | 6.65 |
| 1/15/2026 | 6.50 | 7.35 | 6.26 | 6.66 | 1,432,644 | 6.66 |