NVIDIA Corporation (BIT:1NVDA)
Italy · Delayed Price · Currency is EUR 149.80
+0.04 (0.03%)
Last updated: Sep 19, 2025, 9:00 AM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 149.60 | 151.30 | 148.82 | 149.80 | 149.80 | 0.03% | 51,705 |
| Sep 18, 2025 | 145.46 | 149.76 | 145.46 | 149.76 | 149.76 | 4.23% | 79,097 |
| Sep 17, 2025 | 148.04 | 148.68 | 143.26 | 143.68 | 143.68 | -3.39% | 82,687 |
| Sep 16, 2025 | 150.72 | 150.78 | 148.52 | 148.72 | 148.72 | -1.02% | 30,408 |
| Sep 15, 2025 | 151.74 | 151.86 | 147.00 | 150.26 | 150.26 | -0.87% | 111,766 |
| Sep 12, 2025 | 151.14 | 152.26 | 150.64 | 151.58 | 151.58 | -0.24% | 27,885 |
| Sep 11, 2025 | 152.34 | 153.72 | 150.78 | 151.94 | 151.94 | -0.14% | 55,212 |
| Sep 10, 2025 | 148.28 | 152.86 | 147.38 | 152.16 | 152.16 | 6.45% | 108,295 |
| Sep 9, 2025 | 144.00 | 144.54 | 142.30 | 142.94 | 142.94 | -1.35% | 37,724 |
| Sep 8, 2025 | 142.76 | 145.40 | 142.28 | 144.90 | 144.90 | 2.37% | 41,084 |
| Sep 5, 2025 | 146.76 | 146.84 | 139.72 | 141.54 | 141.54 | -3.44% | 89,190 |
| Sep 4, 2025 | 146.08 | 147.76 | 145.60 | 146.58 | 146.58 | 0.26% | 31,187 |
| Sep 3, 2025 | 146.08 | 147.98 | 145.10 | 146.20 | 146.20 | 0.93% | 50,009 |
| Sep 2, 2025 | 148.54 | 148.54 | 144.62 | 144.86 | 144.86 | -2.54% | 93,435 |
| Sep 1, 2025 | 147.68 | 149.06 | 147.12 | 148.64 | 148.64 | -0.38% | 38,701 |
| Aug 29, 2025 | 154.38 | 154.40 | 148.20 | 149.20 | 149.20 | -3.02% | 78,088 |
| Aug 28, 2025 | 153.00 | 158.28 | 151.40 | 153.84 | 153.84 | -1.79% | 170,919 |
| Aug 27, 2025 | 157.00 | 158.16 | 154.54 | 156.64 | 156.64 | 0.91% | 96,469 |
| Aug 26, 2025 | 155.26 | 155.90 | 153.66 | 155.22 | 155.22 | -0.09% | 59,938 |
| Aug 25, 2025 | 152.06 | 155.36 | 150.90 | 155.36 | 155.36 | 2.01% | 51,433 |
| Aug 22, 2025 | 148.10 | 152.30 | 147.54 | 152.30 | 152.30 | 0.77% | 102,578 |
| Aug 21, 2025 | 151.28 | 151.96 | 149.50 | 151.14 | 151.14 | 1.89% | 71,837 |
| Aug 20, 2025 | 150.24 | 151.60 | 144.80 | 148.34 | 148.34 | -2.92% | 79,039 |
| Aug 19, 2025 | 156.02 | 156.58 | 152.02 | 152.80 | 152.80 | -1.62% | 36,544 |
| Aug 18, 2025 | 154.20 | 156.58 | 153.44 | 155.32 | 155.32 | -0.17% | 47,657 |
| Aug 14, 2025 | 155.00 | 156.90 | 154.12 | 155.58 | 155.58 | 1.07% | 57,710 |
| Aug 13, 2025 | 156.26 | 157.20 | 153.20 | 153.94 | 153.94 | -1.46% | 61,407 |
| Aug 12, 2025 | 156.54 | 158.00 | 154.04 | 156.22 | 156.22 | -1.16% | 83,723 |
| Aug 11, 2025 | 156.42 | 158.42 | 153.84 | 158.06 | 158.06 | 0.87% | 77,847 |
| Aug 8, 2025 | 156.00 | 157.20 | 154.80 | 156.70 | 156.70 | 0.45% | 50,959 |
| Aug 7, 2025 | 154.88 | 158.00 | 154.34 | 156.00 | 156.00 | 1.85% | 81,811 |
| Aug 6, 2025 | 154.20 | 154.40 | 151.50 | 153.16 | 153.16 | 0.25% | 56,143 |
| Aug 5, 2025 | 156.96 | 157.32 | 152.22 | 152.78 | 152.78 | -0.66% | 69,597 |
| Aug 4, 2025 | 150.96 | 153.88 | 150.80 | 153.80 | 153.80 | 1.53% | 62,487 |
| Aug 1, 2025 | 154.24 | 154.30 | 147.90 | 151.48 | 151.48 | -3.72% | 146,904 |
| Jul 31, 2025 | 159.80 | 160.70 | 156.30 | 157.34 | 157.34 | 1.20% | 127,137 |
| Jul 30, 2025 | 152.98 | 156.14 | 151.96 | 155.48 | 155.48 | 1.61% | 75,906 |
| Jul 29, 2025 | 154.60 | 155.56 | 152.30 | 153.02 | 153.02 | 1.65% | 103,085 |
| Jul 28, 2025 | 149.18 | 150.88 | 148.98 | 150.54 | 150.54 | 1.59% | 83,875 |
| Jul 25, 2025 | 148.00 | 148.98 | 147.20 | 148.18 | 148.18 | 1.05% | 57,577 |
| Jul 24, 2025 | 147.00 | 147.46 | 145.50 | 146.64 | 146.64 | 1.45% | 60,249 |
| Jul 23, 2025 | 143.20 | 145.42 | 142.92 | 144.54 | 144.54 | 0.82% | 66,665 |
| Jul 22, 2025 | 146.06 | 146.64 | 140.70 | 143.36 | 143.36 | -2.86% | 120,355 |
| Jul 21, 2025 | 148.60 | 148.98 | 147.34 | 147.58 | 147.58 | -0.22% | 59,371 |
| Jul 18, 2025 | 149.72 | 149.72 | 147.06 | 147.90 | 147.90 | -0.99% | 75,699 |
| Jul 17, 2025 | 149.16 | 149.94 | 147.54 | 149.38 | 149.38 | 2.95% | 113,438 |
| Jul 16, 2025 | 146.50 | 148.30 | 145.10 | 145.10 | 145.10 | -1.69% | 104,822 |
| Jul 15, 2025 | 145.64 | 148.30 | 145.04 | 147.60 | 147.60 | 4.78% | 222,910 |
| Jul 14, 2025 | 141.44 | 142.04 | 138.82 | 140.86 | 140.86 | -1.04% | 69,677 |
| Jul 11, 2025 | 140.00 | 143.64 | 139.02 | 142.34 | 142.34 | 2.14% | 106,374 |