NIO Inc. (FRA:N3IA)
Germany · Delayed Price · Currency is EUR 5.93
+0.07 (1.19%)
Oct 23, 2025, 10:57 PM CET
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.83 | 6.04 | 5.83 | 5.93 | 5.93 | 1.19% | 28,878 |
| Oct 22, 2025 | 6.01 | 6.08 | 5.76 | 5.86 | 5.86 | - | 34,554 |
| Oct 21, 2025 | 5.99 | 6.03 | 5.86 | 5.86 | 5.86 | -2.98% | 25,430 |
| Oct 20, 2025 | 5.78 | 6.08 | 5.72 | 6.04 | 6.04 | 4.68% | 32,761 |
| Oct 17, 2025 | 5.59 | 5.80 | 5.43 | 5.77 | 5.77 | -0.52% | 68,731 |
| Oct 16, 2025 | 5.29 | 5.87 | 5.21 | 5.80 | 5.80 | -1.53% | 104,300 |
| Oct 15, 2025 | 5.90 | 6.04 | 5.79 | 5.89 | 5.89 | - | 44,223 |
| Oct 14, 2025 | 6.09 | 6.15 | 5.85 | 5.89 | 5.89 | -5.15% | 48,563 |
| Oct 13, 2025 | 6.07 | 6.22 | 6.00 | 6.21 | 6.21 | 8.19% | 53,570 |
| Oct 10, 2025 | 6.50 | 6.52 | 5.72 | 5.74 | 5.74 | -11.28% | 85,604 |
| Oct 9, 2025 | 6.76 | 6.76 | 6.41 | 6.47 | 6.47 | -4.01% | 33,350 |
| Oct 8, 2025 | 6.48 | 6.75 | 6.47 | 6.74 | 6.74 | 4.66% | 38,166 |
| Oct 7, 2025 | 6.55 | 6.61 | 6.23 | 6.44 | 6.44 | -1.08% | 29,735 |
| Oct 6, 2025 | 6.49 | 6.70 | 6.44 | 6.51 | 6.51 | -0.31% | 29,735 |
| Oct 3, 2025 | 6.62 | 6.64 | 6.38 | 6.53 | 6.53 | -2.97% | 65,952 |
| Oct 2, 2025 | 6.66 | 6.82 | 6.54 | 6.73 | 6.73 | 2.91% | 51,317 |
| Oct 1, 2025 | 6.39 | 6.67 | 6.38 | 6.54 | 6.54 | 0.77% | 60,169 |
| Sep 30, 2025 | 6.18 | 6.62 | 6.15 | 6.49 | 6.49 | 6.39% | 69,465 |
| Sep 29, 2025 | 6.06 | 6.17 | 5.88 | 6.10 | 6.10 | 1.50% | 45,064 |
| Sep 26, 2025 | 6.42 | 6.42 | 5.93 | 6.01 | 6.01 | -6.39% | 56,921 |
| Sep 25, 2025 | 6.16 | 6.56 | 5.99 | 6.42 | 6.42 | 5.94% | 49,777 |
| Sep 24, 2025 | 6.03 | 6.25 | 5.94 | 6.06 | 6.06 | 3.59% | 91,394 |
| Sep 23, 2025 | 5.85 | 6.08 | 5.66 | 5.85 | 5.85 | -0.34% | 38,055 |
| Sep 22, 2025 | 6.29 | 6.29 | 5.75 | 5.87 | 5.87 | -6.23% | 75,569 |
| Sep 19, 2025 | 6.33 | 6.46 | 6.21 | 6.26 | 6.26 | 0.32% | 52,191 |
| Sep 18, 2025 | 6.07 | 6.37 | 5.96 | 6.24 | 6.24 | -0.79% | 62,560 |
| Sep 17, 2025 | 6.08 | 6.32 | 5.96 | 6.29 | 6.29 | 6.61% | 62,355 |
| Sep 16, 2025 | 5.57 | 5.98 | 5.45 | 5.90 | 5.90 | 7.08% | 61,801 |
| Sep 15, 2025 | 5.56 | 5.77 | 5.38 | 5.51 | 5.51 | 4.55% | 93,183 |
| Sep 12, 2025 | 5.22 | 5.33 | 5.05 | 5.27 | 5.27 | 2.33% | 55,675 |
| Sep 11, 2025 | 5.00 | 5.22 | 4.93 | 5.15 | 5.15 | 5.32% | 39,059 |
| Sep 10, 2025 | 5.27 | 5.27 | 4.72 | 4.89 | 4.89 | -8.43% | 73,069 |
| Sep 9, 2025 | 5.19 | 5.38 | 5.18 | 5.34 | 5.34 | 2.10% | 18,060 |
| Sep 8, 2025 | 5.09 | 5.28 | 5.08 | 5.23 | 5.23 | 2.95% | 36,656 |
| Sep 5, 2025 | 5.20 | 5.30 | 5.02 | 5.08 | 5.08 | -3.05% | 41,730 |
| Sep 4, 2025 | 5.30 | 5.36 | 5.12 | 5.24 | 5.24 | -2.24% | 34,120 |
| Sep 3, 2025 | 5.62 | 5.68 | 5.18 | 5.36 | 5.36 | -4.80% | 51,780 |
| Sep 2, 2025 | 5.75 | 5.75 | 4.31 | 5.63 | 5.63 | -1.05% | 144,135 |
| Sep 1, 2025 | 5.64 | 5.88 | 5.52 | 5.69 | 5.69 | 4.40% | 56,674 |
| Aug 29, 2025 | 5.57 | 5.62 | 5.34 | 5.45 | 5.45 | -1.27% | 36,989 |
| Aug 28, 2025 | 5.51 | 5.62 | 5.36 | 5.52 | 5.52 | 0.55% | 65,617 |
| Aug 27, 2025 | 5.83 | 5.89 | 5.40 | 5.49 | 5.49 | -5.18% | 65,617 |
| Aug 26, 2025 | 5.40 | 5.86 | 5.35 | 5.79 | 5.79 | 10.08% | 85,123 |
| Aug 25, 2025 | 5.84 | 5.93 | 5.21 | 5.26 | 5.26 | -3.84% | 263,695 |
| Aug 22, 2025 | 4.85 | 5.63 | 4.84 | 5.47 | 5.47 | 14.68% | 240,191 |
| Aug 21, 2025 | 4.50 | 4.91 | 4.46 | 4.77 | 4.77 | 9.40% | 126,616 |
| Aug 20, 2025 | 4.32 | 4.40 | 4.24 | 4.36 | 4.36 | 0.69% | 76,786 |
| Aug 19, 2025 | 4.25 | 4.46 | 4.18 | 4.33 | 4.33 | 3.84% | 76,786 |
| Aug 18, 2025 | 4.20 | 4.25 | 4.14 | 4.17 | 4.17 | 1.96% | 75,657 |
| Aug 15, 2025 | 3.87 | 4.13 | 3.85 | 4.09 | 4.09 | 6.79% | 29,025 |