NIO Inc. (FRA:N3I)
Germany · Delayed Price · Currency is EUR 4.215
+0.070 (1.69%)
Last updated: Jun 26, 2026, 8:32 PM CET
FRA:N3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | -2.32% | 1,500 |
| Jun 15, 2026 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | 0.33% | 1,508 |
| Jun 12, 2026 | 4.62 | 4.65 | 4.51 | 4.51 | 4.51 | -1.64% | 1,650 |
| Jun 11, 2026 | 4.58 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 4,950 |
| Jun 10, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | -6.35% | 1,500 |
| Jun 9, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | 1.37% | - |
| Jun 8, 2026 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Jun 5, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -2.55% | - |
| Jun 4, 2026 | 5.02 | 5.02 | 4.91 | 4.91 | 4.91 | -3.82% | - |
| Jun 3, 2026 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -1.92% | 740 |
| Jun 2, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | 1.36% | 1,500 |
| Jun 1, 2026 | 4.93 | 5.13 | 4.89 | 5.13 | 5.13 | 6.99% | 4,100 |
| May 29, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | -0.72% | 5,600 |
| May 28, 2026 | 4.84 | 4.84 | 4.81 | 4.83 | 4.83 | 4.09% | - |
| May 27, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 1.64% | 3,442 |
| May 26, 2026 | 4.60 | 4.61 | 4.57 | 4.57 | 4.57 | 3.16% | 1,500 |
| May 22, 2026 | 4.66 | 4.66 | 4.43 | 4.43 | 4.43 | -5.65% | 5,784 |
| May 21, 2026 | 4.70 | 5.15 | 4.69 | 4.69 | 4.69 | -2.90% | 43,215 |
| May 20, 2026 | 4.78 | 4.89 | 4.78 | 4.83 | 4.83 | -2.62% | 5,000 |
| May 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.88% | - |
| May 18, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -2.46% | 1,500 |
| May 15, 2026 | 5.36 | 5.37 | 5.29 | 5.29 | 5.29 | -1.86% | 3,373 |
| May 14, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | -2.53% | - |
| May 13, 2026 | 5.20 | 5.53 | 5.16 | 5.53 | 5.53 | 9.07% | 650 |
| May 12, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -2.12% | - |
| May 11, 2026 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | 3.60% | 3,500 |
| May 8, 2026 | 5.02 | 5.04 | 5.00 | 5.00 | 5.00 | - | 1,500 |
| May 7, 2026 | 5.03 | 5.10 | 5.00 | 5.00 | 5.00 | -0.20% | 12,893 |
| May 6, 2026 | 4.96 | 5.01 | 4.96 | 5.01 | 5.01 | -2.34% | 275 |
| May 5, 2026 | 5.15 | 5.26 | 5.13 | 5.13 | 5.13 | -1.54% | 4,500 |
| May 4, 2026 | 5.24 | 5.25 | 5.20 | 5.21 | 5.21 | -0.95% | 5,500 |
| Apr 30, 2026 | 5.42 | 5.46 | 5.26 | 5.26 | 5.26 | -4.36% | 7,542 |
| Apr 29, 2026 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | - | 4,000 |
| Apr 28, 2026 | 5.36 | 5.50 | 5.24 | 5.50 | 5.50 | 1.66% | 6,000 |
| Apr 27, 2026 | 5.44 | 5.44 | 5.36 | 5.41 | 5.41 | 2.08% | 5,841 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.28% | - |
| Apr 23, 2026 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | -1.62% | 1,700 |
| Apr 22, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | -0.54% | - |
| Apr 21, 2026 | 5.67 | 5.68 | 5.60 | 5.60 | 5.60 | -2.61% | 1,500 |
| Apr 20, 2026 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -1.20% | 1,580 |
| Apr 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3.56% | 1,500 |
| Apr 16, 2026 | 5.65 | 5.69 | 5.56 | 5.62 | 5.62 | 2.18% | 8,400 |