Skip to main content
logo
NVIDIA Corporation (BIT:1NVDA)
Italy flag Italy · Delayed Price · Currency is EUR
146.64
-4.22 (-2.80%)
At close: Mar 27, 2026

BIT:1NVDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026150.20150.28149.52149.52--0.89%3,776
Mar 26, 2026153.92153.92150.10150.86150.86-2.62%32,974
Mar 25, 2026152.60156.30152.60154.92154.922.50%44,214
Mar 24, 2026151.84152.12150.10151.14151.14-0.24%20,947
Mar 23, 2026148.30154.54147.82151.50151.50-0.33%62,159
Mar 20, 2026154.58154.96151.82152.00152.00-1.85%24,773
Mar 19, 2026157.48157.48153.42154.86154.86-2.23%30,274
Mar 18, 2026158.72159.42157.28158.40158.400.10%22,670
Mar 17, 2026159.70160.70157.80158.24158.24-1.30%36,896
Mar 16, 2026159.30161.00158.56160.32160.321.12%27,710
Mar 13, 2026159.66162.00158.06158.54158.54-0.95%32,844
Mar 12, 2026160.30160.54157.86160.06160.06-0.36%29,336
Mar 11, 2026159.76161.78159.00160.64160.640.85%36,638
Mar 10, 2026156.46160.08156.14159.28159.282.33%53,642
Mar 9, 2026152.02155.80151.50155.66155.66-0.47%41,476
Mar 6, 2026157.58157.70154.72156.40156.40-1.32%22,855
Mar 5, 2026156.74159.00156.00158.50158.500.96%34,188
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