Skip to main content
logo
NVIDIA Corporation (ETR:NVD)
Germany flag Germany · Delayed Price · Currency is EUR
191.86
+1.38 (0.72%)
Oct 23, 2026, 10:30 AM CEST

ETR:NVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026190.98192.24190.68191.86191.860.72%8,369
Oct 22, 2026193.74195.46189.98190.48190.48-3.02%77,917
Oct 21, 2026195.88197.74194.00196.42196.421.72%68,880
Oct 20, 2026193.62194.04189.60193.10193.10-1.14%65,012
Oct 19, 2026194.10195.32191.40195.32195.321.08%62,449
Oct 16, 2026194.48194.82191.40193.24193.24-0.11%70,589
Oct 15, 2026194.44194.84189.82193.46193.46-3.58%127,454
Oct 14, 2026204.20205.15200.40200.65200.650.02%68,608
Oct 13, 2026200.10202.35199.20200.60200.60-0.86%50,707
Oct 12, 2026205.00205.65201.30202.35202.35-1.56%85,261
Oct 9, 2026208.00209.90205.30205.55205.55-2.47%59,557
Oct 8, 2026210.75211.60209.00210.75210.75-0.57%52,702
Oct 7, 2026213.90214.50211.45211.95211.95-1.12%47,079
Oct 6, 2026214.25216.25213.65214.35214.351.64%59,717
Oct 5, 2026210.25212.45209.60210.90210.901.01%58,024
Oct 2, 2026205.85211.05205.85208.80208.802.08%95,934
Oct 1, 2026204.75205.25202.70204.55204.550.66%64,241
Sep 30, 2026201.05204.50200.20203.20203.20-0.22%57,464
Sep 29, 2026202.15205.25202.00203.65203.650.64%91,693
Sep 28, 2026196.44205.30195.88202.35202.352.83%138,733
Sep 25, 2026198.02199.06195.92196.78196.780.75%34,160
Sep 24, 2026196.80197.18194.78195.32195.32-1.37%37,059
Sep 23, 2026200.35201.10197.52198.04198.04-0.86%68,320
Sep 22, 2026197.10200.35196.98199.76199.761.72%104,997
Sep 21, 2026194.58196.62193.34196.38196.382.52%51,649
Sep 18, 2026192.68193.44190.32191.56191.560.29%61,089
Sep 17, 2026188.00191.34188.00191.00191.002.12%48,782
Sep 16, 2026185.14187.36184.64187.04187.041.73%42,226
Sep 15, 2026184.00185.32183.00183.86183.860.24%50,186
Sep 14, 2026185.00185.40181.20183.42183.42-3.21%159,738
Sep 11, 2026189.48191.18188.80189.50189.500.87%60,895
Sep 10, 2026191.78192.22187.14187.86187.86-2.54%74,230
Sep 9, 2026194.36194.62192.02192.98192.76-1.05%37,716
Sep 8, 2026199.30201.00194.78195.02194.80-2.36%84,477
Sep 7, 2026201.00201.00199.24199.74199.520.14%63,860
Sep 4, 2026197.76202.00197.40199.46199.241.87%163,524
Sep 3, 2026194.40197.20192.24195.80195.580.52%77,324
Sep 2, 2026188.08195.74186.88194.78194.563.17%64,930
Sep 1, 2026190.18190.18185.54188.80188.59-0.22%68,778
Aug 31, 2026189.10190.04186.50189.22189.01-1.84%64,394
Aug 28, 2026194.84196.90192.30192.76192.55-0.49%141,614
Aug 27, 2026189.60195.18189.56193.70193.486.95%363,366
Aug 26, 2026183.30183.54180.50181.12180.920.08%83,232
Aug 25, 2026180.72184.00180.06180.98180.780.51%68,258
Aug 24, 2026184.34184.96178.90180.06179.86-2.78%71,230
Aug 21, 2026186.20187.34181.96185.20184.99-0.11%61,750
Aug 20, 2026187.78188.00185.24185.40185.19-1.27%44,692
Aug 19, 2026189.04191.10185.86187.78187.57-0.97%53,004
Aug 18, 2026192.34192.56188.94189.62189.41-3.28%80,144
Aug 17, 2026195.10196.50194.16196.06195.840.77%43,796