NIO Inc. (FRA:N3IA)
Germany · Delayed Price · Currency is EUR 4.520
-0.215 (-4.54%)
Dec 1, 2025, 11:18 AM CET
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5.39 | 5.43 | 5.08 | 5.43 | 5.43 | 3.23% | 31,659 |
| Nov 13, 2025 | 5.63 | 5.63 | 5.26 | 5.26 | 5.26 | -4.71% | 29,566 |
| Nov 12, 2025 | 5.69 | 5.71 | 5.50 | 5.52 | 5.52 | -3.33% | 35,714 |
| Nov 11, 2025 | 6.02 | 6.06 | 5.71 | 5.71 | 5.71 | -1.04% | 8,379 |
| Nov 10, 2025 | 5.95 | 6.07 | 5.76 | 5.77 | 5.77 | -0.86% | 9,058 |
| Nov 7, 2025 | 6.16 | 6.21 | 5.74 | 5.82 | 5.82 | -7.77% | 24,456 |
| Nov 6, 2025 | 6.42 | 6.42 | 6.19 | 6.31 | 6.31 | -1.56% | 18,340 |
| Nov 5, 2025 | 6.29 | 6.41 | 6.27 | 6.41 | 6.41 | 3.22% | 2,839 |
| Nov 4, 2025 | 6.29 | 6.38 | 6.18 | 6.21 | 6.21 | -3.12% | 14,002 |
| Nov 3, 2025 | 6.31 | 6.46 | 6.29 | 6.41 | 6.41 | 3.22% | 20,565 |
| Oct 31, 2025 | 6.06 | 6.26 | 5.90 | 6.21 | 6.21 | 3.16% | 33,132 |
| Oct 30, 2025 | 6.09 | 6.27 | 6.02 | 6.02 | 6.02 | -2.11% | 20,220 |
| Oct 29, 2025 | 6.07 | 6.16 | 6.05 | 6.15 | 6.15 | 2.67% | 11,065 |
| Oct 28, 2025 | 6.01 | 6.07 | 5.97 | 5.99 | 5.99 | -0.99% | 8,838 |
| Oct 27, 2025 | 6.00 | 6.13 | 6.00 | 6.05 | 6.05 | 1.68% | 34,896 |
| Oct 24, 2025 | 5.80 | 6.06 | 5.80 | 5.95 | 5.95 | -0.67% | 12,560 |
| Oct 23, 2025 | 5.89 | 5.99 | 5.89 | 5.99 | 5.99 | 1.87% | 28,878 |
| Oct 22, 2025 | 5.96 | 6.05 | 5.88 | 5.88 | 5.88 | 0.86% | 34,554 |
| Oct 21, 2025 | 5.93 | 6.03 | 5.83 | 5.83 | 5.83 | -3.80% | 11,367 |
| Oct 20, 2025 | 5.85 | 6.09 | 5.72 | 6.06 | 6.06 | 5.21% | 32,761 |
| Oct 17, 2025 | 5.56 | 5.78 | 5.43 | 5.76 | 5.76 | -0.69% | 68,731 |
| Oct 16, 2025 | 5.50 | 5.80 | 5.35 | 5.80 | 5.80 | -1.02% | 49,303 |
| Oct 15, 2025 | 5.91 | 6.05 | 5.84 | 5.86 | 5.86 | -1.18% | 17,510 |
| Oct 14, 2025 | 6.01 | 6.02 | 5.84 | 5.93 | 5.93 | -5.12% | 33,514 |
| Oct 13, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 7.02% | 41,451 |
| Oct 10, 2025 | 6.41 | 6.55 | 5.78 | 5.84 | 5.84 | -8.03% | 36,864 |
| Oct 9, 2025 | 6.66 | 6.75 | 6.35 | 6.35 | 6.35 | -5.93% | 24,034 |
| Oct 8, 2025 | 6.49 | 6.75 | 6.46 | 6.75 | 6.75 | 7.83% | 27,295 |
| Oct 7, 2025 | 6.48 | 6.55 | 6.26 | 6.26 | 6.26 | -6.85% | 10,108 |
| Oct 6, 2025 | 6.51 | 6.72 | 6.35 | 6.72 | 6.72 | 3.23% | 29,135 |
| Oct 3, 2025 | 6.51 | 6.63 | 6.35 | 6.51 | 6.51 | -3.70% | 65,952 |
| Oct 2, 2025 | 6.71 | 6.79 | 6.51 | 6.76 | 6.76 | 3.36% | 48,688 |
| Oct 1, 2025 | 6.39 | 6.65 | 6.39 | 6.54 | 6.54 | 1.87% | 17,750 |
| Sep 30, 2025 | 6.21 | 6.60 | 6.11 | 6.42 | 6.42 | 7.18% | 69,465 |
| Sep 29, 2025 | 6.08 | 6.17 | 5.91 | 5.99 | 5.99 | - | 13,038 |
| Sep 26, 2025 | 6.31 | 6.39 | 5.93 | 5.99 | 5.99 | -6.99% | 55,160 |
| Sep 25, 2025 | 6.16 | 6.58 | 5.99 | 6.44 | 6.44 | 6.45% | 40,892 |
| Sep 24, 2025 | 6.00 | 6.06 | 5.99 | 6.05 | 6.05 | 1.85% | 91,394 |
| Sep 23, 2025 | 5.61 | 6.09 | 5.61 | 5.94 | 5.94 | 1.54% | 24,329 |