NASDAQ : NKLR
Terra Innovatum Global N.V. — Price history
Utilities · Utilities - Regulated Electric · Italy
Last price 2.22 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 245.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Terra Innovatum Global N.V. (NKLR) closed at 2.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.25 | 2.41 | 2.18 | 2.2 | 250,637 | -0.90% |
| 2026-10-30 | 2.25 | 2.25 | 2.13 | 2.22 | 325,334 | -4.72% |
| 2026-10-29 | 2.4 | 2.485 | 2.29 | 2.33 | 435,220 | -2.51% |
| 2026-10-28 | 2.15 | 2.4 | 2.08 | 2.39 | 349,223 | +12.74% |
| 2026-10-27 | 2.03 | 2.15 | 2.03 | 2.12 | 250,025 | +4.95% |
| 2026-10-26 | 2.03 | 2.1 | 1.93 | 2.02 | 339,440 | +0.00% |
| 2026-10-23 | 2.05 | 2.076 | 2 | 2.02 | 276,259 | -2.88% |
| 2026-10-22 | 2.15 | 2.2 | 2 | 2.08 | 612,773 | -6.31% |
| 2026-10-21 | 2.3 | 2.34 | 2.18 | 2.22 | 319,932 | -0.45% |
| 2026-10-20 | 2.37 | 2.38 | 2.23 | 2.23 | 394,774 | -6.69% |
| 2026-10-19 | 2.57 | 2.57 | 2.33 | 2.39 | 241,344 | -2.85% |
| 2026-10-16 | 2.55 | 2.69 | 2.43 | 2.46 | 403,508 | -4.65% |
| 2026-10-15 | 2.59 | 2.61 | 2.46 | 2.58 | 487,169 | -0.39% |
| 2026-10-14 | 2.7 | 2.74 | 2.56 | 2.59 | 573,614 | -5.99% |
| 2026-10-13 | 2.86 | 2.87 | 2.72 | 2.755 | 332,519 | -3.67% |
| 2026-10-12 | 3.1 | 3.1 | 2.8 | 2.86 | 505,858 | -9.49% |
| 2026-10-09 | 3.34 | 3.34 | 3.08 | 3.16 | 294,191 | -3.36% |
| 2026-10-08 | 3.36 | 3.375 | 3.17 | 3.27 | 246,625 | -3.25% |
| 2026-10-07 | 3.55 | 3.55 | 3.31 | 3.38 | 257,270 | -6.11% |
| 2026-10-06 | 3.48 | 3.79 | 3.47 | 3.6 | 301,092 | +4.65% |
| 2026-10-05 | 3.6 | 3.62 | 3.38 | 3.44 | 173,261 | -1.99% |
| 2026-10-02 | 3.58 | 3.61 | 3.47 | 3.51 | 191,307 | +0.86% |
| 2026-10-01 | 3.39 | 3.5 | 3.3 | 3.48 | 206,433 | +2.65% |
| 2026-09-30 | 3.35 | 3.615 | 3.34 | 3.39 | 396,184 | +1.80% |
| 2026-09-29 | 3.45 | 3.49 | 3.28 | 3.33 | 359,895 | -2.06% |
| 2026-09-28 | 3.45 | 3.63 | 3.4 | 3.4 | 256,828 | -3.68% |
| 2026-09-25 | 3.64 | 3.68 | 3.495 | 3.53 | 334,120 | -2.75% |
| 2026-09-24 | 3.74 | 3.79 | 3.44 | 3.63 | 706,460 | -0.55% |
| 2026-09-23 | 4.02 | 4.045 | 3.63 | 3.65 | 802,280 | -9.65% |
| 2026-09-22 | 4.16 | 4.32 | 4.02 | 4.04 | 341,082 | -2.18% |
| 2026-09-21 | 4.13 | 4.29 | 4.09 | 4.13 | 504,982 | +3.77% |
| 2026-09-18 | 4.2 | 4.25 | 3.98 | 3.98 | 4,363,591 | -5.24% |
| 2026-09-17 | 4.33 | 4.407 | 3.97 | 4.2 | 1,043,301 | +0.60% |
| 2026-09-16 | 4.66 | 4.75 | 3.95 | 4.175 | 701,382 | -9.04% |
| 2026-09-15 | 4.74 | 4.74 | 4.44 | 4.59 | 347,379 | -2.75% |
| 2026-09-14 | 5 | 5.161 | 4.71 | 4.72 | 424,852 | -7.63% |
| 2026-09-11 | 5.31 | 5.38 | 5.1 | 5.11 | 132,461 | -2.67% |
| 2026-09-10 | 5.34 | 5.44 | 5.25 | 5.25 | 140,086 | -3.67% |
| 2026-09-09 | 5.56 | 5.74 | 5.43 | 5.45 | 155,175 | -3.71% |
| 2026-09-08 | 5.25 | 5.7 | 5.25 | 5.66 | 263,996 | +7.40% |
| 2026-09-04 | 5 | 5.3 | 4.97 | 5.27 | 280,477 | +4.98% |
| 2026-09-03 | 5.27 | 5.32 | 4.99 | 5.02 | 316,433 | -3.09% |
| 2026-09-02 | 5.08 | 5.3 | 5 | 5.18 | 195,815 | +3.08% |
| 2026-09-01 | 5.34 | 5.395 | 5.01 | 5.025 | 323,887 | -6.77% |
| 2026-08-31 | 5.7 | 5.85 | 5.32 | 5.39 | 360,220 | -4.43% |
| 2026-08-28 | 6.01 | 6.03 | 5.5 | 5.64 | 500,553 | -6.16% |
| 2026-08-27 | 5.74 | 6.08 | 5.74 | 6.01 | 206,156 | +4.16% |
| 2026-08-26 | 5.78 | 6.02 | 5.57 | 5.77 | 205,322 | -1.70% |
| 2026-08-25 | 5.74 | 5.99 | 5.69 | 5.87 | 125,419 | +3.53% |
| 2026-08-24 | 6.05 | 6.07 | 5.63 | 5.67 | 219,644 | -7.35% |
| 2026-08-21 | 5.9 | 6.4 | 5.83 | 6.12 | 354,323 | +6.07% |
| 2026-08-20 | 6.27 | 6.46 | 5.6 | 5.77 | 347,456 | -6.94% |
| 2026-08-19 | 5.93 | 6.293 | 5.89 | 6.2 | 244,545 | +5.80% |
| 2026-08-18 | 5.93 | 6 | 5.86 | 5.86 | 142,576 | -2.17% |
| 2026-08-17 | 6.12 | 6.15 | 5.79 | 5.99 | 182,794 | -1.72% |
| 2026-08-14 | 6.19 | 6.23 | 6.04 | 6.095 | 129,055 | -0.73% |
| 2026-08-13 | 6.06 | 6.305 | 5.927 | 6.14 | 190,093 | +1.99% |
| 2026-08-12 | 6.05 | 6.12 | 5.78 | 6.02 | 157,555 | +2.38% |
| 2026-08-11 | 6.02 | 6.16 | 5.84 | 5.88 | 179,444 | +0.68% |
| 2026-08-10 | 5.94 | 6 | 5.7 | 5.84 | 202,272 | +1.57% |
| 2026-08-07 | 6.01 | 6.06 | 5.55 | 5.75 | 292,505 | +0.35% |
| 2026-08-06 | 5.67 | 5.99 | 5.64 | 5.73 | 234,672 | -0.52% |
| 2026-08-05 | 6.2 | 6.2 | 5.55 | 5.76 | 533,357 | -7.25% |
| 2026-08-04 | 5.22 | 6.25 | 5.175 | 6.21 | 1,129,809 | +21.05% |
| 2026-08-03 | 5.14 | 5.24 | 4.81 | 5.13 | 432,460 | -0.19% |
| 2026-07-31 | 5.27 | 5.85 | 4.91 | 5.14 | 2,756,997 | -1.72% |
| 2026-07-30 | 5.09 | 5.555 | 5.09 | 5.23 | 561,743 | +6.95% |
| 2026-07-29 | 5.15 | 5.27 | 4.855 | 4.89 | 439,299 | -6.32% |
| 2026-07-28 | 5.08 | 5.35 | 4.99 | 5.22 | 439,705 | +0.97% |
| 2026-07-27 | 5.08 | 5.255 | 4.8 | 5.17 | 212,705 | +2.38% |
| 2026-07-24 | 5.41 | 5.41 | 4.916 | 5.05 | 276,895 | -6.83% |
| 2026-07-23 | 5.33 | 5.58 | 5.25 | 5.42 | 249,065 | +1.50% |
| 2026-07-22 | 5.51 | 5.83 | 5.32 | 5.34 | 284,176 | -3.09% |
| 2026-07-21 | 5.21 | 5.825 | 5.194 | 5.51 | 694,225 | +7.20% |
| 2026-07-20 | 4.67 | 5.2 | 4.51 | 5.14 | 424,082 | +11.98% |
| 2026-07-17 | 4.54 | 4.66 | 4.25 | 4.59 | 275,805 | -3.37% |
| 2026-07-16 | 4.8 | 4.834 | 4.54 | 4.75 | 316,659 | -2.06% |
| 2026-07-15 | 4.9 | 5.11 | 4.61 | 4.85 | 348,902 | -1.42% |
| 2026-07-14 | 4.64 | 4.93 | 4.56 | 4.92 | 224,364 | +6.03% |
| 2026-07-13 | 4.93 | 4.93 | 4.57 | 4.64 | 216,985 | -6.07% |
| 2026-07-10 | 4.85 | 4.96 | 4.76 | 4.94 | 103,784 | +1.44% |
| 2026-07-09 | 4.72 | 4.94 | 4.65 | 4.87 | 210,113 | +3.18% |
| 2026-07-08 | 4.52 | 4.765 | 4.5 | 4.72 | 235,580 | +1.07% |
| 2026-07-07 | 4.71 | 4.74 | 4.48 | 4.67 | 395,665 | +2.19% |
| 2026-07-06 | 4.64 | 4.82 | 4.44 | 4.57 | 193,386 | -1.08% |
| 2026-07-02 | 4.94 | 5.11 | 4.565 | 4.62 | 307,234 | -5.13% |
| 2026-07-01 | 4.9 | 5.09 | 4.7 | 4.87 | 203,733 | -1.02% |
| 2026-06-30 | 4.92 | 4.98 | 4.74 | 4.92 | 215,473 | +4.90% |
| 2026-06-29 | 4.57 | 4.84 | 4.57 | 4.69 | 204,057 | -0.85% |
| 2026-06-26 | 4.43 | 4.85 | 4.38 | 4.73 | 234,802 | +5.11% |
| 2026-06-25 | 4.8 | 4.8 | 4.34 | 4.5 | 299,813 | -3.23% |
| 2026-06-24 | 4.98 | 5.005 | 4.6 | 4.65 | 261,112 | -8.46% |
| 2026-06-23 | 4.7 | 5.24 | 4.7 | 5.08 | 311,235 | +3.67% |
| 2026-06-22 | 5.02 | 5.08 | 4.86 | 4.9 | 233,701 | -4.67% |
| 2026-06-18 | 5.02 | 5.23 | 4.85 | 5.14 | 461,126 | +2.19% |
| 2026-06-17 | 5 | 5.32 | 4.88 | 5.03 | 343,938 | +0.60% |
| 2026-06-16 | 5.25 | 5.48 | 4.925 | 5 | 587,484 | -2.15% |
| 2026-06-15 | 5.34 | 5.59 | 4.99 | 5.11 | 269,816 | -2.29% |
| 2026-06-12 | 5.34 | 5.44 | 5.125 | 5.23 | 256,610 | -0.19% |
| 2026-06-11 | 5 | 5.278 | 4.98 | 5.24 | 247,365 | +6.29% |
| 2026-06-10 | 5.07 | 5.22 | 4.905 | 4.93 | 305,692 | -3.71% |
| 2026-06-09 | 5.62 | 5.64 | 5.05 | 5.12 | 419,281 | -8.08% |
| 2026-06-08 | 5.7 | 5.7 | 5.37 | 5.57 | 323,574 | -0.54% |
| 2026-06-05 | 5.89 | 5.96 | 5.4 | 5.6 | 369,812 | -7.89% |
| 2026-06-04 | 6.06 | 6.165 | 5.9 | 6.08 | 129,018 | -0.33% |
| 2026-06-03 | 6.61 | 6.61 | 6.06 | 6.1 | 264,254 | -6.44% |
| 2026-06-02 | 6.33 | 6.69 | 6.32 | 6.52 | 306,341 | +2.68% |
| 2026-06-01 | 6.07 | 6.54 | 6.01 | 6.35 | 364,026 | +3.08% |
| 2026-05-29 | 6.19 | 6.28 | 5.735 | 6.16 | 235,354 | +0.98% |
| 2026-05-28 | 6.13 | 6.32 | 5.95 | 6.1 | 217,716 | -1.77% |
| 2026-05-27 | 6.11 | 6.54 | 6.04 | 6.21 | 289,331 | -0.64% |
| 2026-05-26 | 6.61 | 6.93 | 6.23 | 6.25 | 473,128 | -3.10% |
| 2026-05-22 | 6.03 | 6.71 | 6.02 | 6.45 | 609,238 | +8.59% |
| 2026-05-21 | 5.5 | 5.99 | 5.445 | 5.94 | 275,115 | +8.39% |
| 2026-05-20 | 5.3 | 5.53 | 5.25 | 5.48 | 213,459 | +4.58% |
| 2026-05-19 | 5.4 | 5.4 | 5.079 | 5.24 | 322,556 | -2.60% |
| 2026-05-18 | 5.81 | 5.81 | 5.28 | 5.38 | 411,416 | -7.88% |
| 2026-05-15 | 6.1 | 6.1 | 5.76 | 5.84 | 454,281 | -7.89% |
| 2026-05-14 | 5.93 | 6.5 | 5.7 | 6.34 | 480,895 | +8.19% |
| 2026-05-13 | 5.97 | 6.075 | 5.76 | 5.86 | 221,383 | -1.84% |