Terra Innovatum Global N.V. - Ordinary shares (NKLR)
4.4800
+0.0700 (1.59%)
NASDAQ · Last Trade: Mar 3rd, 2:10 AM EST
Historical Prices For Terra Innovatum Global N.V. - Ordinary shares (NKLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/14/2026 | 5.81 | 6.50 | 5.52 | 6.47 | 846,998 | 6.47 |
| 1/13/2026 | 6.23 | 6.30 | 5.68 | 5.72 | 805,821 | 5.72 |
| 1/12/2026 | 5.99 | 6.47 | 5.70 | 6.10 | 1,335,397 | 6.10 |
| 1/09/2026 | 6.10 | 6.29 | 5.79 | 6.03 | 1,065,175 | 6.03 |
| 1/08/2026 | 5.42 | 5.69 | 5.21 | 5.65 | 561,845 | 5.65 |
| 1/07/2026 | 5.66 | 5.82 | 5.33 | 5.44 | 617,923 | 5.44 |
| 1/06/2026 | 5.68 | 6.35 | 5.30 | 5.66 | 1,543,020 | 5.66 |
| 1/05/2026 | 5.36 | 6.08 | 5.33 | 5.60 | 1,452,155 | 5.60 |
| 1/02/2026 | 4.74 | 5.30 | 4.74 | 5.24 | 758,372 | 5.24 |
| 12/31/2025 | 4.70 | 4.75 | 4.43 | 4.62 | 854,607 | 4.62 |
| 12/30/2025 | 4.50 | 4.84 | 4.24 | 4.70 | 1,663,901 | 4.70 |
| 12/29/2025 | 4.39 | 4.53 | 3.99 | 4.12 | 825,660 | 4.12 |
| 12/26/2025 | 4.44 | 4.60 | 4.15 | 4.45 | 605,760 | 4.45 |
| 12/24/2025 | 4.54 | 4.56 | 4.28 | 4.50 | 497,362 | 4.50 |
| 12/23/2025 | 4.88 | 4.94 | 4.44 | 4.47 | 751,725 | 4.47 |
| 12/22/2025 | 5.20 | 5.45 | 4.83 | 4.88 | 795,758 | 4.88 |
| 12/19/2025 | 4.99 | 5.29 | 4.96 | 5.05 | 617,324 | 5.05 |
| 12/18/2025 | 4.91 | 5.04 | 4.79 | 4.85 | 537,461 | 4.85 |
| 12/17/2025 | 5.24 | 5.34 | 4.71 | 4.79 | 822,299 | 4.79 |
| 12/16/2025 | 5.03 | 5.33 | 4.86 | 5.25 | 535,891 | 5.25 |
| 12/15/2025 | 5.65 | 5.73 | 5.00 | 5.15 | 689,790 | 5.15 |
| 12/12/2025 | 5.75 | 6.13 | 5.52 | 5.70 | 803,493 | 5.70 |
| 12/11/2025 | 5.20 | 5.98 | 4.95 | 5.87 | 886,116 | 5.87 |
| 12/10/2025 | 5.71 | 5.93 | 5.16 | 5.28 | 704,138 | 5.28 |
| 12/09/2025 | 5.50 | 5.96 | 5.48 | 5.68 | 512,658 | 5.68 |
| 12/08/2025 | 5.89 | 6.23 | 5.55 | 5.64 | 671,944 | 5.64 |
| 12/05/2025 | 6.22 | 6.41 | 5.86 | 5.90 | 977,228 | 5.90 |
| 12/04/2025 | 5.42 | 6.40 | 5.35 | 6.16 | 1,646,374 | 6.16 |
| 12/03/2025 | 4.78 | 5.58 | 4.54 | 5.49 | 1,069,986 | 5.49 |