Skip to main content
logo
NVIDIA Corporation (BIT:1NVDA)
Italy flag Italy · Delayed Price · Currency is EUR
156.66
-0.34 (-0.22%)
Last updated: Mar 5, 2026, 3:08 PM CET

BIT:1NVDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026154.02157.74154.00157.00157.001.25%55,242
Mar 3, 2026153.08155.80151.76155.06155.06-61,812
Mar 2, 2026147.68155.62147.50155.06155.061.08%98,925
Feb 27, 2026159.00159.00152.24153.40153.40-3.76%90,493
Feb 26, 2026168.50168.78156.72159.40159.40-4.29%128,804
Feb 25, 2026164.20166.60164.00166.54166.542.21%65,959
Feb 24, 2026163.60163.96159.16162.94162.940.70%59,729
Feb 23, 2026159.70164.44159.54161.80161.800.76%43,348
Feb 20, 2026159.80161.34158.26160.58160.580.68%60,156
Feb 19, 2026160.32160.40158.16159.50159.50-0.64%35,551
Feb 18, 2026157.98161.00157.98160.52160.523.18%62,638
Feb 17, 2026153.70155.94151.70155.58155.580.43%41,724
Feb 16, 2026155.48155.82154.32154.92154.920.19%20,805
Feb 13, 2026157.56158.74153.80154.62154.62-2.47%37,770
Feb 12, 2026160.96162.98157.92158.54158.54-1.43%32,629
Feb 11, 2026158.52162.90157.74160.84160.841.23%59,072
Feb 10, 2026160.28161.46158.12158.88158.88-1.34%38,902
Feb 9, 2026156.16162.50154.22161.04161.043.39%110,712
Feb 6, 2026146.84155.92146.00155.76155.764.83%117,173
Feb 5, 2026150.14151.26145.24148.58148.580.32%106,176
Feb 4, 2026152.20153.80148.06148.10148.10-2.67%87,929
Feb 3, 2026158.50158.84151.68152.16152.16-5.08%79,763
Feb 2, 2026158.02160.46157.76160.30160.30-1.05%55,239
Jan 30, 2026158.62163.62158.28162.00162.002.87%79,340
Jan 29, 2026160.04161.66155.98157.48157.48-1.91%69,196
Jan 28, 2026160.30160.94159.00160.54160.541.34%60,194
Jan 27, 2026158.04158.80155.58158.42158.420.75%38,899
Jan 26, 2026158.10159.38156.48157.24157.24-1.31%31,738
Jan 23, 2026157.54161.42156.32159.32159.320.77%97,892
Jan 22, 2026157.48158.80157.12158.10158.101.48%55,394
Jan 21, 2026153.66156.90151.78155.80155.801.27%54,352
Jan 20, 2026155.92155.92153.26153.84153.84-1.70%60,743
Jan 19, 2026157.66157.96155.22156.50156.50-3.35%63,956
Jan 16, 2026162.20163.90161.48161.92161.920.24%59,305
Jan 15, 2026158.32163.18157.90161.54161.543.41%92,997
Jan 14, 2026159.14159.20155.32156.22156.22-2.07%37,911
Jan 13, 2026158.88159.66157.46159.52159.520.68%36,638
Jan 12, 2026157.10159.36156.02158.44158.44-0.65%52,436
Jan 9, 2026159.14160.46157.90159.48159.480.55%51,933
Jan 8, 2026161.98163.06158.42158.60158.60-2.42%52,276
Jan 7, 2026161.84163.80159.70162.54162.540.27%75,282
Jan 6, 2026161.58164.02160.46162.10162.10-0.12%64,470
Jan 5, 2026162.54165.60161.88162.30162.300.43%74,867
Jan 2, 2026160.46164.44160.14161.60161.600.92%82,712
Dec 30, 2025159.44160.70159.04160.12160.120.59%31,098
Dec 29, 2025160.82161.10157.96159.18159.18-0.05%58,215
Dec 23, 2025155.78159.76154.54159.26159.262.05%53,994
Dec 22, 2025155.44157.22155.14156.06156.061.67%58,997
Dec 19, 2025150.56154.12149.72153.50153.502.68%60,478
Dec 18, 2025146.84150.24146.50149.50149.502.99%76,970