NIO Inc. (FRA:N3IA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.18 | 6.31 | 6.18 | 6.25 | 6.25 | 2.46% | 4,045 |
| 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 |
| Aug 14, 2025 | 3.91 | 3.92 | 3.74 | 3.83 | 3.83 | -2.30% | 34,255 |
| Aug 13, 2025 | 3.94 | 3.99 | 3.89 | 3.92 | 3.92 | 1.29% | 29,207 |
| Aug 12, 2025 | 4.11 | 4.12 | 3.81 | 3.87 | 3.87 | -8.08% | 53,375 |
| Aug 11, 2025 | 4.13 | 4.30 | 4.13 | 4.21 | 4.21 | 0.96% | 26,423 |
| Aug 8, 2025 | 4.08 | 4.18 | 4.02 | 4.17 | 4.17 | 4.25% | 26,874 |
| Aug 7, 2025 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | 1.52% | 23,265 |
| Aug 6, 2025 | 3.94 | 4.05 | 3.88 | 3.94 | 3.94 | 1.03% | 16,257 |
| Aug 5, 2025 | 4.01 | 4.08 | 3.85 | 3.90 | 3.90 | -2.74% | 30,802 |
| Aug 4, 2025 | 4.14 | 4.31 | 3.96 | 4.01 | 4.01 | -7.18% | 47,223 |
| Aug 1, 2025 | 4.18 | 4.36 | 4.09 | 4.32 | 4.32 | 1.41% | 43,888 |
| Jul 31, 2025 | 3.91 | 4.35 | 3.82 | 4.26 | 4.26 | 7.85% | 62,730 |
| Jul 30, 2025 | 4.08 | 4.08 | 3.92 | 3.95 | 3.95 | -3.19% | 44,759 |
| Jul 29, 2025 | 4.10 | 4.26 | 4.06 | 4.08 | 4.08 | -2.39% | 22,951 |
| Jul 28, 2025 | 4.16 | 4.31 | 4.14 | 4.18 | 4.18 | -0.95% | 196,386 |
| Jul 25, 2025 | 4.10 | 4.33 | 4.07 | 4.22 | 4.22 | 2.18% | 78,710 |
| Jul 24, 2025 | 4.19 | 4.26 | 4.00 | 4.13 | 4.13 | -1.90% | 103,938 |
| Jul 23, 2025 | 4.33 | 4.48 | 4.11 | 4.21 | 4.21 | -2.09% | 352,690 |