NIO Inc. (FRA:N3IA)
Germany · Delayed Price · Currency is EUR 4.000
+0.025 (0.63%)
At close: Jan 30, 2026
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.07 | 4.15 | 4.00 | 4.00 | 4.00 | 0.63% | 97,610 |
| Jan 29, 2026 | 3.87 | 4.10 | 3.87 | 3.98 | 3.98 | 2.71% | 10,530 |
| Jan 28, 2026 | 4.00 | 4.02 | 3.84 | 3.87 | 3.87 | - | 34,945 |
| Jan 27, 2026 | 3.91 | 3.94 | 3.87 | 3.87 | 3.87 | -0.64% | 19,837 |
| Jan 26, 2026 | 3.85 | 3.93 | 3.84 | 3.90 | 3.90 | -1.14% | 21,675 |
| Jan 23, 2026 | 4.09 | 4.09 | 3.94 | 3.94 | 3.94 | -4.72% | 14,511 |
| Jan 22, 2026 | 4.00 | 4.18 | 3.99 | 4.14 | 4.14 | 2.99% | 40,209 |
| Jan 21, 2026 | 3.87 | 4.02 | 3.87 | 4.02 | 4.02 | 2.55% | 8,285 |
| Jan 20, 2026 | 3.93 | 3.93 | 3.85 | 3.92 | 3.92 | -1.88% | 33,513 |
| Jan 19, 2026 | 4.08 | 4.08 | 3.97 | 3.99 | 3.99 | -0.62% | 17,757 |
| Jan 16, 2026 | 4.00 | 4.05 | 3.96 | 4.02 | 4.02 | 1.39% | 14,169 |
| Jan 15, 2026 | 3.93 | 4.02 | 3.92 | 3.96 | 3.96 | 1.15% | 9,466 |
| Jan 14, 2026 | 3.99 | 4.07 | 3.92 | 3.92 | 3.92 | -2.73% | 17,718 |
| Jan 13, 2026 | 4.16 | 4.20 | 4.03 | 4.03 | 4.03 | -3.25% | 7,833 |
| Jan 12, 2026 | 4.04 | 4.20 | 4.03 | 4.16 | 4.16 | 4.92% | 13,725 |
| Jan 9, 2026 | 4.06 | 4.11 | 3.95 | 3.97 | 3.97 | -1.98% | 16,968 |
| Jan 8, 2026 | 4.13 | 4.13 | 4.04 | 4.05 | 4.05 | -1.46% | 7,602 |
| Jan 7, 2026 | 4.14 | 4.17 | 4.09 | 4.11 | 4.11 | 1.23% | 21,856 |
| Jan 6, 2026 | 4.26 | 4.27 | 4.06 | 4.06 | 4.06 | -3.57% | 20,837 |
| Jan 5, 2026 | 4.29 | 4.31 | 4.14 | 4.21 | 4.21 | -3.78% | 13,966 |
| Jan 2, 2026 | 4.55 | 4.62 | 4.34 | 4.37 | 4.37 | -8.00% | 27,758 |
| Dec 30, 2025 | 4.52 | 4.75 | 4.50 | 4.75 | 4.75 | 5.56% | 20,587 |
| Dec 29, 2025 | 4.38 | 4.50 | 4.24 | 4.50 | 4.50 | 9.62% | 38,575 |
| Dec 23, 2025 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -3.30% | 3,817 |
| Dec 22, 2025 | 4.26 | 4.31 | 4.19 | 4.25 | 4.25 | - | 11,187 |
| Dec 19, 2025 | 4.30 | 4.32 | 4.24 | 4.25 | 4.25 | 1.43% | 2,548 |
| Dec 18, 2025 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 1.58% | 24,334 |
| Dec 17, 2025 | 4.24 | 4.27 | 4.12 | 4.12 | 4.12 | -0.84% | 6,538 |
| Dec 16, 2025 | 4.15 | 4.25 | 4.13 | 4.16 | 4.16 | -4.15% | 4,684 |
| Dec 15, 2025 | 4.30 | 4.34 | 4.24 | 4.34 | 4.34 | -0.12% | 5,310 |
| Dec 12, 2025 | 4.33 | 4.43 | 4.33 | 4.34 | 4.34 | 0.46% | 15,133 |
| Dec 11, 2025 | 4.23 | 4.32 | 4.21 | 4.32 | 4.32 | -0.69% | 12,857 |
| Dec 10, 2025 | 4.29 | 4.35 | 4.24 | 4.35 | 4.35 | 1.05% | 7,440 |
| Dec 9, 2025 | 4.32 | 4.38 | 4.31 | 4.31 | 4.31 | -0.92% | 8,885 |
| Dec 8, 2025 | 4.38 | 4.46 | 4.30 | 4.35 | 4.35 | -0.34% | 11,802 |
| Dec 5, 2025 | 4.35 | 4.44 | 4.34 | 4.36 | 4.36 | 0.23% | 22,358 |
| Dec 4, 2025 | 4.27 | 4.35 | 4.21 | 4.35 | 4.35 | 6.49% | 50,566 |
| Dec 3, 2025 | 4.24 | 4.30 | 4.06 | 4.09 | 4.09 | -7.37% | 61,123 |
| Dec 2, 2025 | 4.42 | 4.45 | 4.35 | 4.41 | 4.41 | -1.34% | 24,378 |
| Dec 1, 2025 | 4.72 | 4.78 | 4.41 | 4.47 | 4.47 | -5.60% | 59,685 |
| Nov 28, 2025 | 4.76 | 4.85 | 4.72 | 4.74 | 4.74 | -1.97% | 8,169 |
| Nov 27, 2025 | 4.81 | 4.85 | 4.76 | 4.83 | 4.83 | 2.77% | 6,410 |
| Nov 26, 2025 | 4.77 | 4.92 | 4.66 | 4.70 | 4.70 | -2.99% | 13,990 |
| Nov 25, 2025 | 5.16 | 5.20 | 4.64 | 4.85 | 4.85 | -4.81% | 42,857 |
| Nov 24, 2025 | 5.01 | 5.09 | 4.97 | 5.09 | 5.09 | 6.93% | 18,833 |
| Nov 21, 2025 | 4.65 | 4.77 | 4.57 | 4.76 | 4.76 | -0.94% | 10,050 |
| Nov 20, 2025 | 4.96 | 5.08 | 4.72 | 4.81 | 4.81 | -4.66% | 23,545 |
| Nov 19, 2025 | 5.16 | 5.22 | 4.96 | 5.04 | 5.04 | -1.37% | 4,142 |
| Nov 18, 2025 | 5.18 | 5.18 | 4.99 | 5.11 | 5.11 | -3.58% | 3,923 |
| Nov 17, 2025 | 5.37 | 5.50 | 5.16 | 5.30 | 5.30 | -2.39% | 21,913 |