NVIDIA Corporation (ETR:NVD)
Germany · Delayed Price · Currency is EUR 156.10
+2.56 (1.67%)
At close: Dec 22, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 155.76 | 157.20 | 155.12 | 156.10 | 156.10 | 1.67% | 115,943 |
| Dec 19, 2025 | 150.80 | 154.00 | 149.66 | 153.54 | 153.54 | 2.69% | 157,547 |
| Dec 18, 2025 | 146.58 | 150.30 | 146.50 | 149.52 | 149.52 | 3.65% | 150,825 |
| Dec 17, 2025 | 151.46 | 152.16 | 145.20 | 144.26 | 144.26 | -3.70% | 179,487 |
| Dec 16, 2025 | 148.62 | 150.70 | 148.10 | 149.80 | 149.80 | -1.04% | 140,785 |
| Dec 15, 2025 | 150.18 | 151.76 | 148.94 | 151.38 | 151.38 | 1.76% | 116,593 |
| Dec 12, 2025 | 153.40 | 156.20 | 149.90 | 148.76 | 148.76 | -1.37% | 173,628 |
| Dec 11, 2025 | 154.00 | 155.00 | 150.50 | 150.82 | 150.82 | -3.84% | 149,905 |
| Dec 10, 2025 | 158.90 | 159.74 | 156.40 | 156.84 | 156.84 | -1.37% | 97,488 |
| Dec 9, 2025 | 163.00 | 163.06 | 157.68 | 159.02 | 159.02 | 0.75% | 178,623 |
| Dec 8, 2025 | 156.86 | 159.34 | 156.14 | 157.84 | 157.84 | 1.02% | 88,700 |
| Dec 5, 2025 | 158.30 | 158.70 | 155.28 | 156.24 | 156.24 | -0.33% | 103,085 |
| Dec 4, 2025 | 154.72 | 156.90 | 154.12 | 156.76 | 156.76 | 1.03% | 166,523 |
| Dec 3, 2025 | 156.82 | 158.12 | 153.68 | 155.16 | 155.15 | -0.14% | 139,556 |
| Dec 2, 2025 | 154.40 | 159.76 | 154.04 | 155.38 | 155.37 | 0.90% | 168,428 |
| Dec 1, 2025 | 151.10 | 154.80 | 148.84 | 154.00 | 153.99 | 0.86% | 186,147 |
| Nov 28, 2025 | 155.88 | 156.54 | 152.46 | 152.68 | 152.67 | -1.19% | 104,703 |
| Nov 27, 2025 | 154.98 | 155.06 | 154.14 | 154.52 | 154.51 | -1.13% | 48,422 |
| Nov 26, 2025 | 153.66 | 158.06 | 150.74 | 156.28 | 156.27 | 3.40% | 260,493 |
| Nov 25, 2025 | 155.30 | 155.46 | 146.60 | 151.14 | 151.13 | -4.12% | 364,525 |
| Nov 24, 2025 | 156.56 | 158.18 | 153.22 | 157.64 | 157.63 | 0.74% | 166,759 |
| Nov 21, 2025 | 156.20 | 158.74 | 150.30 | 156.48 | 156.47 | -4.14% | 667,804 |
| Nov 20, 2025 | 172.18 | 172.18 | 163.24 | 163.24 | 163.23 | 1.81% | 426,773 |
| Nov 19, 2025 | 156.88 | 162.58 | 156.62 | 160.34 | 160.33 | 1.34% | 200,995 |
| Nov 18, 2025 | 158.70 | 160.52 | 154.38 | 158.22 | 158.21 | -2.15% | 196,205 |
| Nov 17, 2025 | 165.32 | 165.80 | 159.58 | 161.70 | 161.69 | -1.10% | 206,313 |
| Nov 14, 2025 | 158.62 | 163.90 | 155.00 | 163.50 | 163.49 | 2.23% | 378,265 |
| Nov 13, 2025 | 166.66 | 166.68 | 159.32 | 159.94 | 159.93 | -4.02% | 142,625 |
| Nov 12, 2025 | 168.58 | 170.36 | 165.20 | 166.64 | 166.63 | 0.51% | 165,501 |
| Nov 11, 2025 | 171.54 | 172.02 | 165.44 | 165.80 | 165.79 | -1.33% | 160,267 |
| Nov 10, 2025 | 167.60 | 171.00 | 166.76 | 168.04 | 168.03 | 7.62% | 201,237 |
| Nov 7, 2025 | 164.40 | 164.50 | 154.60 | 156.14 | 156.13 | -4.79% | 315,616 |
| Nov 6, 2025 | 170.98 | 172.40 | 164.00 | 164.00 | 163.99 | -6.68% | 191,073 |
| Nov 5, 2025 | 170.40 | 176.76 | 170.30 | 175.74 | 175.73 | 0.07% | 182,959 |
| Nov 4, 2025 | 177.24 | 177.68 | 174.94 | 175.62 | 175.61 | -2.71% | 220,296 |
| Nov 3, 2025 | 176.28 | 182.00 | 176.14 | 180.52 | 180.51 | 2.02% | 158,370 |
| Oct 31, 2025 | 178.12 | 180.10 | 176.20 | 176.94 | 176.93 | 0.66% | 86,171 |
| Oct 30, 2025 | 179.02 | 179.02 | 174.02 | 175.78 | 175.77 | -0.61% | 148,224 |
| Oct 29, 2025 | 177.00 | 182.30 | 175.92 | 176.86 | 176.85 | 6.31% | 354,145 |
| Oct 28, 2025 | 163.76 | 168.00 | 163.56 | 166.36 | 166.35 | 1.43% | 117,690 |
| Oct 27, 2025 | 163.42 | 164.56 | 162.00 | 164.02 | 164.01 | 2.99% | 88,649 |
| Oct 24, 2025 | 157.40 | 159.90 | 157.10 | 159.26 | 159.25 | 1.56% | 64,169 |
| Oct 23, 2025 | 155.44 | 157.06 | 154.32 | 156.82 | 156.81 | 2.14% | 75,698 |
| Oct 22, 2025 | 156.38 | 158.20 | 153.54 | 153.54 | 153.53 | -2.04% | 93,281 |
| Oct 21, 2025 | 157.00 | 157.94 | 154.94 | 156.74 | 156.73 | -0.50% | 90,299 |
| Oct 20, 2025 | 157.92 | 158.80 | 156.00 | 157.52 | 157.51 | 1.81% | 176,508 |
| Oct 17, 2025 | 152.66 | 157.34 | 150.64 | 154.72 | 154.71 | -1.14% | 247,059 |
| Oct 16, 2025 | 156.50 | 157.04 | 155.58 | 156.50 | 156.49 | 0.59% | 127,119 |
| Oct 15, 2025 | 157.50 | 159.74 | 155.58 | 155.58 | 155.57 | -0.92% | 129,488 |
| Oct 14, 2025 | 160.38 | 160.74 | 155.28 | 157.02 | 157.01 | -3.43% | 152,962 |