NIO Inc. (FRA:N3I)
Germany · Delayed Price · Currency is EUR 3.800
+0.060 (1.60%)
Last updated: Aug 26, 2026, 6:01 PM CET
FRA:N3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | - | 1.60% | - |
| 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 |
| Aug 14, 2026 | 3.87 | 3.90 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Aug 12, 2026 | 3.95 | 3.98 | 3.94 | 3.94 | 3.94 | - | 1,000 |
| Aug 11, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -4.14% | 1,500 |
| Aug 10, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | 0.98% | - |
| Aug 7, 2026 | 4.08 | 4.08 | 4.01 | 4.07 | 4.07 | 2.26% | 2,850 |
| Aug 6, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -4.10% | 1,500 |
| Aug 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 4, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 3, 2026 | 4.19 | 4.20 | 4.15 | 4.15 | 4.15 | -0.72% | 1,500 |
| Jul 31, 2026 | 4.27 | 4.27 | 4.18 | 4.18 | 4.18 | 1.83% | - |
| Jul 30, 2026 | 4.14 | 4.20 | 4.11 | 4.11 | 4.11 | -3.18% | 2,000 |
| Jul 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.54% | - |
| Jul 28, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 2.50% | - |
| Jul 27, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.87% | - |
| Jul 24, 2026 | 4.05 | 4.13 | 4.03 | 4.03 | 4.03 | -1.47% | 4,350 |
| Jul 23, 2026 | 4.16 | 4.20 | 4.09 | 4.09 | 4.09 | -1.21% | 100 |
| Jul 22, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -2.24% | 4,500 |
| Jul 21, 2026 | 4.29 | 4.30 | 4.24 | 4.24 | 4.24 | -1.97% | 1,500 |
| Jul 20, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | 0.82% | - |
| Jul 17, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | -4.57% | 1,450 |
| Jul 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | - |
| Jul 15, 2026 | 4.39 | 4.50 | 4.38 | 4.50 | 4.50 | 0.78% | 3,000 |
| Jul 14, 2026 | 4.48 | 4.55 | 4.47 | 4.47 | 4.47 | -0.78% | 440 |
| Jul 13, 2026 | 4.21 | 4.50 | 4.15 | 4.50 | 4.50 | 6.13% | 14,537 |
| Jul 10, 2026 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | 0.12% | - |
| Jul 9, 2026 | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | -2.08% | - |
| Jul 8, 2026 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | 0.12% | 100 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.82% | 1,500 |
| Jul 6, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 5.52% | 3,000 |
| Jul 3, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | -3.47% | - |
| Jul 2, 2026 | 4.15 | 4.32 | 4.15 | 4.32 | 4.32 | 1.17% | 1,500 |
| Jul 1, 2026 | 4.27 | 4.30 | 4.27 | 4.27 | 4.27 | -4.37% | 3,100 |
| Jun 30, 2026 | 4.36 | 4.47 | 4.26 | 4.47 | 4.47 | 5.43% | 5,076 |
| Jun 29, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | 4.70% | - |
| Jun 26, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -4.82% | - |
| Jun 25, 2026 | 4.30 | 4.36 | 4.25 | 4.25 | 4.25 | -3.95% | 2,525 |
| Jun 24, 2026 | 4.33 | 4.43 | 4.33 | 4.43 | 4.43 | 4.12% | 1,500 |
| Jun 23, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -1.51% | - |
| Jun 22, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.35% | 100 |
| Jun 19, 2026 | 4.15 | 4.33 | 4.14 | 4.33 | 4.33 | -3.13% | - |
| Jun 18, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 4.68% | - |
| Jun 17, 2026 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -3.28% | 1,500 |