NIO Inc. (FRA:N3IA)
Germany · Delayed Price · Currency is EUR 4.320
+0.185 (4.47%)
At close: Feb 20, 2026
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.18 | 4.32 | 4.15 | 4.32 | 4.32 | 4.47% | 6,334 |
| Feb 19, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.19% | 2,305 |
| Feb 18, 2026 | 4.14 | 4.20 | 4.14 | 4.19 | 4.19 | 0.97% | 13,390 |
| Feb 17, 2026 | 4.18 | 4.24 | 4.14 | 4.15 | 4.15 | -1.19% | 3,787 |
| Feb 16, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 0.84% | 3,029 |
| Feb 13, 2026 | 4.16 | 4.21 | 4.13 | 4.16 | 4.16 | -0.48% | 41,439 |
| Feb 12, 2026 | 4.22 | 4.23 | 4.18 | 4.18 | 4.18 | -0.71% | 5,856 |
| Feb 11, 2026 | 4.21 | 4.25 | 4.16 | 4.21 | 4.21 | 0.72% | 7,208 |
| Feb 10, 2026 | 4.13 | 4.18 | 4.07 | 4.18 | 4.18 | 3.08% | 2,079 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.06 | 4.06 | 4.06 | -6.78% | 143,921 |
| Feb 6, 2026 | 4.25 | 4.35 | 4.16 | 4.35 | 4.35 | 9.71% | 70,067 |
| Feb 5, 2026 | 3.90 | 4.16 | 3.90 | 3.97 | 3.97 | 6.73% | 71,050 |
| Feb 4, 2026 | 3.82 | 3.85 | 3.72 | 3.72 | 3.72 | -2.24% | 11,577 |
| Feb 3, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | 0.80% | 7,434 |
| Feb 2, 2026 | 3.90 | 3.94 | 3.77 | 3.77 | 3.77 | -5.75% | 32,409 |
| 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 |