Niu Technologies (FRA:0O9)
Germany · Delayed Price · Currency is EUR 2.440
-0.030 (-1.21%)
At close: Dec 18, 2025
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.43 | 2.45 | 2.43 | 2.44 | 2.44 | -1.21% | - |
| Dec 17, 2025 | 2.48 | 2.50 | 2.47 | 2.47 | 2.47 | -5.00% | 850 |
| Dec 16, 2025 | 2.51 | 2.60 | 2.51 | 2.60 | 2.60 | -1.89% | 600 |
| Dec 15, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -2.21% | - |
| Dec 12, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | 2.65% | - |
| Dec 11, 2025 | 2.67 | 2.67 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Dec 10, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | - | 500 |
| Dec 9, 2025 | 2.71 | 2.72 | 2.66 | 2.66 | 2.66 | -2.92% | 500 |
| Dec 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.80% | - |
| Dec 5, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 0.34% | - |
| Dec 4, 2025 | 2.90 | 2.93 | 2.89 | 2.93 | 2.93 | 3.17% | - |
| Dec 3, 2025 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -1.05% | - |
| Dec 2, 2025 | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -2.05% | - |
| Dec 1, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | -3.93% | - |
| Nov 28, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -1.29% | - |
| Nov 27, 2025 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 0.65% | - |
| Nov 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 5.86% | - |
| Nov 25, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Nov 24, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 4.76% | - |
| Nov 21, 2025 | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | -9.60% | - |
| Nov 20, 2025 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -10.39% | - |
| Nov 19, 2025 | 3.21 | 3.37 | 3.21 | 3.37 | 3.37 | 9.77% | 500 |
| Nov 18, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -19.42% | - |
| Nov 17, 2025 | 3.26 | 3.81 | 3.26 | 3.81 | 3.81 | 15.45% | 6,360 |
| Nov 14, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -3.23% | - |
| Nov 13, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | - | - |
| Nov 12, 2025 | 3.45 | 3.68 | 3.41 | 3.41 | 3.41 | -1.73% | 925 |
| Nov 11, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -4.41% | - |
| Nov 10, 2025 | 3.37 | 3.63 | 3.37 | 3.63 | 3.63 | 10.00% | 200 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | -0.90% | - |
| Nov 6, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -1.48% | - |
| Nov 5, 2025 | 3.27 | 3.38 | 3.27 | 3.38 | 3.38 | -0.59% | - |
| Nov 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.36% | 3,000 |
| Nov 3, 2025 | 3.54 | 3.67 | 3.52 | 3.67 | 3.67 | -0.54% | 5,026 |
| Oct 31, 2025 | 3.46 | 3.69 | 3.46 | 3.69 | 3.69 | 3.65% | 6,155 |
| Oct 30, 2025 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | -2.47% | - |
| Oct 29, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | -1.35% | - |
| Oct 28, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -1.07% | 424 |
| Oct 27, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | 4.18% | - |
| Oct 24, 2025 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 0.84% | - |
| Oct 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.85% | - |
| Oct 22, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -3.29% | - |
| Oct 21, 2025 | 3.57 | 3.65 | 3.56 | 3.65 | 3.65 | 2.53% | - |
| Oct 20, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.93% | - |
| Oct 17, 2025 | 3.60 | 3.63 | 3.43 | 3.63 | 3.63 | -6.68% | 1,200 |
| Oct 16, 2025 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | -2.26% | 300 |
| Oct 15, 2025 | 3.66 | 3.98 | 3.66 | 3.98 | 3.98 | 0.76% | 800 |
| Oct 14, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | -5.95% | 400 |
| Oct 13, 2025 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | -1.64% | 220 |
| Oct 10, 2025 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | -6.56% | - |