NIO Inc. (FRA:N3IA)
Germany flag Germany · Delayed Price · Currency is EUR
5.93
+0.07 (1.19%)
Oct 23, 2025, 10:57 PM CET

NIO Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.836.045.835.935.931.19%28,878
Oct 22, 20256.016.085.765.865.86-34,554
Oct 21, 20255.996.035.865.865.86-2.98%25,430
Oct 20, 20255.786.085.726.046.044.68%32,761
Oct 17, 20255.595.805.435.775.77-0.52%68,731
Oct 16, 20255.295.875.215.805.80-1.53%104,300
Oct 15, 20255.906.045.795.895.89-44,223
Oct 14, 20256.096.155.855.895.89-5.15%48,563
Oct 13, 20256.076.226.006.216.218.19%53,570
Oct 10, 20256.506.525.725.745.74-11.28%85,604
Oct 9, 20256.766.766.416.476.47-4.01%33,350
Oct 8, 20256.486.756.476.746.744.66%38,166
Oct 7, 20256.556.616.236.446.44-1.08%29,735
Oct 6, 20256.496.706.446.516.51-0.31%29,735
Oct 3, 20256.626.646.386.536.53-2.97%65,952
Oct 2, 20256.666.826.546.736.732.91%51,317
Oct 1, 20256.396.676.386.546.540.77%60,169
Sep 30, 20256.186.626.156.496.496.39%69,465
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