NVIDIA Corporation (ETR:NVD)
Germany · Delayed Price · Currency is EUR 152.68
-1.84 (-1.19%)
At close: Nov 28, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 155.88 | 156.54 | 152.46 | 152.68 | 152.68 | -1.19% | 104,703 |
| Nov 27, 2025 | 154.98 | 155.06 | 154.14 | 154.52 | 154.52 | -1.13% | 48,422 |
| Nov 26, 2025 | 153.66 | 158.06 | 150.74 | 156.28 | 156.28 | 3.40% | 260,493 |
| Nov 25, 2025 | 155.30 | 155.46 | 146.60 | 151.14 | 151.14 | -4.12% | 364,525 |
| Nov 24, 2025 | 156.56 | 158.18 | 153.22 | 157.64 | 157.64 | 0.74% | 166,759 |
| Nov 21, 2025 | 156.20 | 158.74 | 150.30 | 156.48 | 156.48 | -4.14% | 667,804 |
| Nov 20, 2025 | 172.18 | 172.18 | 163.24 | 163.24 | 163.24 | 1.81% | 426,773 |
| Nov 19, 2025 | 156.88 | 162.58 | 156.62 | 160.34 | 160.34 | 1.34% | 200,995 |
| Nov 18, 2025 | 158.70 | 160.52 | 154.38 | 158.22 | 158.22 | -2.15% | 196,205 |
| Nov 17, 2025 | 165.32 | 165.80 | 159.58 | 161.70 | 161.70 | -1.10% | 206,313 |
| Nov 14, 2025 | 158.62 | 163.90 | 155.00 | 163.50 | 163.50 | 2.23% | 378,265 |
| Nov 13, 2025 | 166.66 | 166.68 | 159.32 | 159.94 | 159.94 | -4.02% | 142,625 |
| Nov 12, 2025 | 168.58 | 170.36 | 165.20 | 166.64 | 166.64 | 0.51% | 165,501 |
| Nov 11, 2025 | 171.54 | 172.02 | 165.44 | 165.80 | 165.80 | -1.33% | 160,267 |
| Nov 10, 2025 | 167.60 | 171.00 | 166.76 | 168.04 | 168.04 | 7.62% | 201,237 |
| Nov 7, 2025 | 164.40 | 164.50 | 154.60 | 156.14 | 156.14 | -4.79% | 315,616 |
| Nov 6, 2025 | 170.98 | 172.40 | 164.00 | 164.00 | 164.00 | -6.68% | 191,073 |
| Nov 5, 2025 | 170.40 | 176.76 | 170.30 | 175.74 | 175.74 | 0.07% | 182,959 |
| Nov 4, 2025 | 177.24 | 177.68 | 174.94 | 175.62 | 175.62 | -2.71% | 220,296 |
| Nov 3, 2025 | 176.28 | 182.00 | 176.14 | 180.52 | 180.52 | 2.02% | 158,370 |
| Oct 31, 2025 | 178.12 | 180.10 | 176.20 | 176.94 | 176.94 | 0.66% | 86,171 |
| Oct 30, 2025 | 179.02 | 179.02 | 174.02 | 175.78 | 175.78 | -0.61% | 148,224 |
| Oct 29, 2025 | 177.00 | 182.30 | 175.92 | 176.86 | 176.86 | 6.31% | 354,145 |
| Oct 28, 2025 | 163.76 | 168.00 | 163.56 | 166.36 | 166.36 | 1.43% | 117,690 |
| Oct 27, 2025 | 163.42 | 164.56 | 162.00 | 164.02 | 164.02 | 2.99% | 88,649 |
| Oct 24, 2025 | 157.40 | 159.90 | 157.10 | 159.26 | 159.26 | 1.56% | 64,169 |
| Oct 23, 2025 | 155.44 | 157.06 | 154.32 | 156.82 | 156.82 | 2.14% | 75,698 |
| Oct 22, 2025 | 156.38 | 158.20 | 153.54 | 153.54 | 153.54 | -2.04% | 93,281 |
| Oct 21, 2025 | 157.00 | 157.94 | 154.94 | 156.74 | 156.74 | -0.50% | 90,299 |
| Oct 20, 2025 | 157.92 | 158.80 | 156.00 | 157.52 | 157.52 | 1.81% | 176,508 |
| Oct 17, 2025 | 152.66 | 157.34 | 150.64 | 154.72 | 154.72 | -1.14% | 247,059 |
| Oct 16, 2025 | 156.50 | 157.04 | 155.58 | 156.50 | 156.50 | 0.59% | 127,119 |
| Oct 15, 2025 | 157.50 | 159.74 | 155.58 | 155.58 | 155.58 | -0.92% | 129,488 |
| Oct 14, 2025 | 160.38 | 160.74 | 155.28 | 157.02 | 157.02 | -3.43% | 152,962 |
| Oct 13, 2025 | 162.80 | 164.26 | 160.88 | 162.60 | 162.60 | 0.76% | 195,528 |
| Oct 10, 2025 | 166.76 | 169.00 | 161.38 | 161.38 | 161.38 | -3.68% | 146,945 |
| Oct 9, 2025 | 165.00 | 168.34 | 163.64 | 167.54 | 167.54 | 3.36% | 283,149 |
| Oct 8, 2025 | 159.58 | 162.78 | 159.54 | 162.10 | 162.10 | 2.04% | 117,842 |
| Oct 7, 2025 | 159.18 | 162.12 | 158.40 | 158.86 | 158.86 | -0.14% | 115,195 |
| Oct 6, 2025 | 161.50 | 163.00 | 156.70 | 159.08 | 159.08 | -1.35% | 298,794 |
| Oct 3, 2025 | 161.88 | 162.12 | 160.44 | 161.26 | 161.26 | -0.40% | 92,076 |
| Oct 2, 2025 | 160.00 | 162.80 | 159.70 | 161.90 | 161.90 | 1.76% | 132,464 |
| Oct 1, 2025 | 156.68 | 160.00 | 156.14 | 159.10 | 159.10 | 0.37% | 188,697 |
| Sep 30, 2025 | 154.50 | 159.50 | 153.70 | 158.52 | 158.52 | 2.07% | 177,191 |
| Sep 29, 2025 | 152.78 | 156.70 | 152.26 | 155.30 | 155.30 | 3.03% | 176,892 |
| Sep 26, 2025 | 151.66 | 153.18 | 149.72 | 150.74 | 150.74 | -1.62% | 127,503 |
| Sep 25, 2025 | 150.04 | 153.22 | 148.16 | 153.22 | 153.22 | 1.22% | 219,587 |
| Sep 24, 2025 | 152.50 | 153.16 | 151.28 | 151.38 | 151.38 | -0.99% | 91,227 |
| Sep 23, 2025 | 155.20 | 155.30 | 151.84 | 152.90 | 152.90 | 2.53% | 121,802 |
| Sep 22, 2025 | 149.76 | 149.76 | 148.32 | 149.12 | 149.12 | -0.53% | 55,152 |