Skip to main content
logo
NVIDIA Corporation (ETR:NVD)
Germany flag Germany · Delayed Price · Currency is EUR
153.26
-6.18 (-3.88%)
At close: Feb 27, 2026

ETR:NVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026158.00158.06152.26153.26153.26-3.88%180,997
Feb 26, 2026167.70168.70156.74159.44159.44-4.32%356,248
Feb 25, 2026164.02166.70163.96166.64166.642.28%104,496
Feb 24, 2026163.50163.96159.20162.92162.920.72%138,196
Feb 23, 2026160.00164.30159.52161.76161.760.67%129,684
Feb 20, 2026159.76161.30158.12160.68160.680.75%126,143
Feb 19, 2026160.16160.36158.06159.48159.48-0.61%121,883
Feb 18, 2026158.16161.02158.08160.46160.463.14%126,186
Feb 17, 2026154.18155.90151.60155.58155.580.63%107,608
Feb 16, 2026155.02155.76154.30154.60154.600.01%89,321
Feb 13, 2026157.66158.78153.68154.58154.58-2.55%116,383
Feb 12, 2026160.80163.00157.96158.62158.62-1.37%126,005
Feb 11, 2026158.40162.92157.72160.82160.821.11%196,436
Feb 10, 2026160.08161.42158.08159.06159.06-1.22%97,021
Feb 9, 2026156.30162.50154.22161.02161.023.36%133,120
Feb 6, 2026146.20155.92146.00155.78155.785.03%149,778
Feb 5, 2026150.16151.34145.14148.32148.320.07%157,516
Feb 4, 2026151.98153.78148.04148.22148.22-2.63%116,175
Feb 3, 2026158.46158.78151.68152.22152.22-5.09%150,733
Feb 2, 2026158.52160.44157.76160.38160.38-0.99%187,173
Jan 30, 2026158.42163.60158.28161.98161.982.88%127,521
Jan 29, 2026159.52161.82155.96157.44157.44-1.88%123,424
Jan 28, 2026160.08160.98158.98160.46160.461.29%183,395
Jan 27, 2026157.92158.70155.56158.42158.420.70%77,284
Jan 26, 2026157.82159.24156.42157.32157.32-1.30%101,316
Jan 23, 2026157.38161.40156.34159.40159.400.78%268,227
Jan 22, 2026157.76158.90156.94158.16158.161.55%144,377
Jan 21, 2026153.44156.98151.76155.74155.741.27%126,878
Jan 20, 2026155.46155.80153.24153.78153.78-1.61%174,820
Jan 19, 2026157.14157.60155.22156.30156.30-3.48%341,952
Jan 16, 2026162.58163.80161.48161.94161.940.28%82,735
Jan 15, 2026158.18163.18158.16161.48161.483.57%240,765
Jan 14, 2026159.02159.20155.32155.92155.92-2.24%179,300
Jan 13, 2026158.80159.64157.44159.50159.500.71%111,561
Jan 12, 2026157.06159.34156.04158.38158.38-0.60%130,025
Jan 9, 2026159.04160.50157.88159.34159.340.48%109,108
Jan 8, 2026162.26163.04158.42158.58158.58-2.33%179,485
Jan 7, 2026160.72163.80159.76162.36162.360.28%198,347
Jan 6, 2026161.12164.10160.50161.90161.90-0.27%120,833
Jan 5, 2026162.72165.76161.90162.34162.340.46%142,724
Jan 2, 2026161.00164.32160.36161.60161.600.79%136,586
Dec 30, 2025159.28160.40159.28160.34160.340.67%50,968
Dec 29, 2025160.90161.12157.94159.28159.28-0.03%135,623
Dec 23, 2025155.50159.72154.54159.32159.322.06%158,811
Dec 22, 2025155.76157.20155.12156.10156.101.67%115,943
Dec 19, 2025150.80154.00149.66153.54153.542.69%157,547
Dec 18, 2025146.58150.30146.50149.52149.523.65%150,825
Dec 17, 2025151.46152.16145.20144.26144.26-3.70%179,487
Dec 16, 2025148.62150.70148.10149.80149.80-1.04%140,785
Dec 15, 2025150.18151.76148.94151.38151.381.76%116,593