NIO Inc. (FRA:N3IA)
Germany flag Germany · Delayed Price · Currency is EUR
6.49
+0.39 (6.39%)
Sep 30, 2025, 10:30 PM CET

NIO Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20256.186.316.186.256.252.46%4,045
Sep 29, 20256.066.175.886.106.101.50%45,064
Sep 26, 20256.426.425.936.016.01-6.39%56,921
Sep 25, 20256.166.565.996.426.425.94%49,777
Sep 24, 20256.036.255.946.066.063.59%91,394
Sep 23, 20255.856.085.665.855.85-0.34%38,055
Sep 22, 20256.296.295.755.875.87-6.23%75,569
Sep 19, 20256.336.466.216.266.260.32%52,191
Sep 18, 20256.076.375.966.246.24-0.79%62,560
Sep 17, 20256.086.325.966.296.296.61%62,355
Sep 16, 20255.575.985.455.905.907.08%61,801
Sep 15, 20255.565.775.385.515.514.55%93,183
Sep 12, 20255.225.335.055.275.272.33%55,675
Sep 11, 20255.005.224.935.155.155.32%39,059
Sep 10, 20255.275.274.724.894.89-8.43%73,069
Sep 9, 20255.195.385.185.345.342.10%18,060
Sep 8, 20255.095.285.085.235.232.95%36,656
Sep 5, 20255.205.305.025.085.08-3.05%41,730
Sep 4, 20255.305.365.125.245.24-2.24%34,120
Sep 3, 20255.625.685.185.365.36-4.80%51,780
Sep 2, 20255.755.754.315.635.63-1.05%144,135
Sep 1, 20255.645.885.525.695.694.40%56,674
Aug 29, 20255.575.625.345.455.45-1.27%36,989
Aug 28, 20255.515.625.365.525.520.55%65,617
Aug 27, 20255.835.895.405.495.49-5.18%65,617
Aug 26, 20255.405.865.355.795.7910.08%85,123
Aug 25, 20255.845.935.215.265.26-3.84%263,695
Aug 22, 20254.855.634.845.475.4714.68%240,191
Aug 21, 20254.504.914.464.774.779.40%126,616
Aug 20, 20254.324.404.244.364.360.69%76,786
Aug 19, 20254.254.464.184.334.333.84%76,786
Aug 18, 20254.204.254.144.174.171.96%75,657
Aug 15, 20253.874.133.854.094.096.79%29,025
Aug 14, 20253.913.923.743.833.83-2.30%34,255
Aug 13, 20253.943.993.893.923.921.29%29,207
Aug 12, 20254.114.123.813.873.87-8.08%53,375
Aug 11, 20254.134.304.134.214.210.96%26,423
Aug 8, 20254.084.184.024.174.174.25%26,874
Aug 7, 20253.954.053.944.004.001.52%23,265
Aug 6, 20253.944.053.883.943.941.03%16,257
Aug 5, 20254.014.083.853.903.90-2.74%30,802
Aug 4, 20254.144.313.964.014.01-7.18%47,223
Aug 1, 20254.184.364.094.324.321.41%43,888
Jul 31, 20253.914.353.824.264.267.85%62,730
Jul 30, 20254.084.083.923.953.95-3.19%44,759
Jul 29, 20254.104.264.064.084.08-2.39%22,951
Jul 28, 20254.164.314.144.184.18-0.95%196,386
Jul 25, 20254.104.334.074.224.222.18%78,710
Jul 24, 20254.194.264.004.134.13-1.90%103,938
Jul 23, 20254.334.484.114.214.21-2.09%352,690