Skip to main content
logo
NVIDIA Corporation (ETR:NVD)
Germany flag Germany · Delayed Price · Currency is EUR
156.56
+0.50 (0.32%)
Aug 8, 2025, 5:37 PM CET

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025155.72157.20155.00156.56156.560.32%101,530
Aug 7, 2025154.70157.88154.28156.06156.061.95%206,760
Aug 6, 2025153.94154.44151.46153.08153.080.37%168,407
Aug 5, 2025156.98157.34152.24152.52152.52-0.86%156,027
Aug 4, 2025150.90153.90150.68153.84153.841.56%254,828
Aug 1, 2025154.24154.24147.72151.48151.48-3.69%482,156
Jul 31, 2025159.76160.72156.18157.28157.281.21%299,976
Jul 30, 2025152.90156.16151.90155.40155.401.64%118,037
Jul 29, 2025155.00155.54152.34152.90152.901.58%226,872
Jul 28, 2025149.04150.90148.98150.52150.521.55%169,147
Jul 25, 2025147.98148.96147.20148.22148.221.11%130,056
Jul 24, 2025146.66147.44145.48146.60146.601.45%151,387
Jul 23, 2025143.44145.36142.90144.50144.500.82%162,425
Jul 22, 2025146.24146.64140.64143.32143.32-2.82%275,670
Jul 21, 2025148.46148.92147.30147.48147.48-0.30%222,653
Jul 18, 2025149.36149.60147.08147.92147.92-0.99%167,005
Jul 17, 2025149.00149.90147.54149.40149.403.03%234,623
Jul 16, 2025146.50148.20145.00145.00145.00-1.76%258,742
Jul 15, 2025145.40148.30145.24147.60147.604.71%425,770
Jul 14, 2025141.50142.02138.84140.96140.96-1.03%298,867
Jul 11, 2025140.00143.62139.04142.42142.422.17%200,998
Jul 10, 2025138.90140.86138.46139.40139.40-0.07%310,966
Jul 9, 2025136.42140.40136.24139.50139.502.68%210,286
Jul 8, 2025135.00136.52134.98135.86135.860.83%147,424
Jul 7, 2025135.00135.68134.12134.74134.740.67%128,240
Jul 4, 2025134.84134.88133.32133.84133.84-1.47%134,335
Jul 3, 2025133.78136.90132.82135.84135.842.57%274,622
Jul 2, 2025130.84133.92128.56132.44132.441.80%245,803
Jul 1, 2025133.70133.80128.72130.10130.10-2.87%171,249
Jun 30, 2025135.50135.84133.28133.94133.94-0.79%161,685
Jun 27, 2025132.90135.00132.48135.00135.001.86%214,570
Jun 26, 2025133.26134.30131.52132.54132.541.53%409,576
Jun 25, 2025127.60131.64127.10130.54130.543.24%257,999
Jun 24, 2025125.92127.64125.20126.44126.441.54%172,747
Jun 23, 2025124.08125.34123.94124.52124.52-0.57%201,343
Jun 20, 2025125.92126.96123.90125.24125.240.30%262,678
Jun 19, 2025125.56125.66124.20124.86124.86-0.83%174,560
Jun 18, 2025125.34126.60124.50125.90125.900.58%141,243
Jun 17, 2025124.90125.70124.28125.18125.18-0.46%159,602
Jun 16, 2025123.48126.20123.20125.76125.761.78%145,542
Jun 13, 2025122.92124.80122.22123.56123.56-1.01%267,355
Jun 12, 2025123.78125.28121.28124.82124.82-0.49%257,218
Jun 11, 2025125.84126.80124.88125.44125.440.90%187,843
Jun 10, 2025125.30125.52123.98124.32124.31-0.69%168,559
Jun 9, 2025124.52127.20124.22125.18125.170.61%180,893
Jun 6, 2025123.00125.84122.38124.42124.41-0.34%350,052
Jun 5, 2025124.08125.10122.68124.84124.831.02%342,769
Jun 4, 2025124.82125.36122.16123.58123.57-0.82%208,122
Jun 3, 2025120.20124.70119.66124.60124.594.32%222,583
Jun 2, 2025117.50120.60116.60119.44119.430.17%250,441