NIO Inc. (FRA:N3I)
Germany · Delayed Price · Currency is EUR 2.955
+0.035 (1.20%)
At close: Oct 23, 2026
FRA:N3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | 1.20% | - |
| Oct 22, 2026 | 2.90 | 2.92 | 2.82 | 2.92 | 2.92 | -0.51% | 1,681 |
| Oct 21, 2026 | 2.94 | 3.02 | 2.94 | 2.94 | 2.94 | -0.51% | - |
| Oct 20, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -3.59% | - |
| Oct 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 16, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 4.73% | - |
| Oct 15, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | -5.28% | - |
| Oct 14, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.13% | - |
| Oct 13, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | -1.44% | 30 |
| Oct 12, 2026 | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | 3.12% | 2,500 |
| Oct 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 8, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 7, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 2.00% | - |
| Oct 6, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -2.12% | - |
| Oct 5, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 1.49% | 1,500 |
| Oct 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Oct 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.17% | 20 |
| Sep 30, 2026 | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | 1.85% | 1,500 |
| Sep 29, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -5.27% | - |
| Sep 28, 2026 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | -1.42% | - |
| Sep 25, 2026 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | -0.31% | 1,385 |
| Sep 24, 2026 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | -0.47% | 3,100 |
| Sep 23, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | -0.47% | - |
| Sep 22, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 3.71% | 1,960 |
| Sep 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.47% | - |
| Sep 18, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 3.51% | 400 |
| Sep 17, 2026 | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | 0.97% | 1,500 |
| Sep 16, 2026 | 3.11 | 3.13 | 3.11 | 3.11 | 3.11 | -0.80% | 150 |
| Sep 15, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -1.73% | - |
| Sep 14, 2026 | 3.23 | 3.26 | 3.19 | 3.19 | 3.19 | 0.31% | - |
| Sep 11, 2026 | 3.12 | 3.18 | 3.11 | 3.18 | 3.18 | 3.59% | 2,404 |
| Sep 10, 2026 | 3.08 | 3.10 | 3.07 | 3.07 | 3.07 | -4.22% | - |
| Sep 9, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | 0.95% | 14,000 |
| Sep 8, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | -0.31% | 156 |
| Sep 7, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | -0.93% | - |
| Sep 4, 2026 | 3.21 | 3.32 | 3.21 | 3.21 | 3.21 | -1.98% | 500 |
| Sep 3, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -1.50% | 5,300 |
| Sep 2, 2026 | 3.28 | 3.39 | 3.28 | 3.33 | 3.33 | -5.67% | 21,830 |
| Sep 1, 2026 | 3.41 | 3.68 | 3.37 | 3.53 | 3.53 | -3.16% | 35,200 |
| Aug 31, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | -1.89% | - |
| Aug 28, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Aug 27, 2026 | 3.71 | 3.73 | 3.71 | 3.71 | 3.71 | -2.37% | 3,522 |
| Aug 26, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | 1.60% | 1,500 |
| Aug 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.84% | 1,500 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -1.68% | 1,600 |
| Aug 21, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -1.15% | 6,650 |
| Aug 20, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | 3.02% | 333 |
| Aug 19, 2026 | 3.79 | 3.84 | 3.75 | 3.81 | 3.81 | -2.69% | 500 |
| Aug 18, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | -0.38% | - |
| Aug 17, 2026 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | 3.29% | 229 |