NIO Inc. (FRA:N3IA)
Germany · Delayed Price · Currency is EUR 4.570
-0.305 (-6.26%)
At close: Mar 27, 2026
FRA:N3IA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.91 | 4.91 | 4.55 | 4.57 | 4.57 | -6.26% | 26,674 |
| Mar 26, 2026 | 5.00 | 5.02 | 4.88 | 4.88 | 4.88 | -3.08% | 21,166 |
| Mar 25, 2026 | 5.12 | 5.12 | 5.02 | 5.03 | 5.03 | - | 4,065 |
| Mar 24, 2026 | 4.99 | 5.03 | 4.88 | 5.03 | 5.03 | 0.60% | 5,650 |
| Mar 23, 2026 | 4.83 | 5.00 | 4.75 | 5.00 | 5.00 | 3.09% | 48,253 |
| Mar 20, 2026 | 5.10 | 5.12 | 4.82 | 4.85 | 4.85 | -3.39% | 11,240 |
| Mar 19, 2026 | 5.19 | 5.19 | 4.95 | 5.02 | 5.02 | 0.90% | 56,491 |
| Mar 18, 2026 | 5.19 | 5.25 | 4.98 | 4.98 | 4.98 | -3.59% | 28,850 |
| Mar 17, 2026 | 5.22 | 5.22 | 5.14 | 5.16 | 5.16 | -2.27% | 9,945 |
| Mar 16, 2026 | 5.23 | 5.38 | 5.18 | 5.28 | 5.28 | 3.33% | 52,072 |
| Mar 13, 2026 | 4.99 | 5.11 | 4.90 | 5.11 | 5.11 | 6.68% | 57,395 |
| Mar 12, 2026 | 4.94 | 4.94 | 4.79 | 4.79 | 4.79 | 1.27% | 5,900 |
| Mar 11, 2026 | 4.85 | 4.97 | 4.71 | 4.73 | 4.73 | -1.46% | 39,345 |
| Mar 10, 2026 | 4.21 | 4.90 | 4.21 | 4.80 | 4.80 | 12.15% | 35,370 |
| Mar 9, 2026 | 4.17 | 4.28 | 4.12 | 4.28 | 4.28 | 3.63% | 15,837 |
| Mar 6, 2026 | 4.14 | 4.16 | 4.11 | 4.13 | 4.13 | 1.98% | 3,040 |
| Mar 5, 2026 | 4.13 | 4.14 | 4.05 | 4.05 | 4.05 | -2.76% | 6,210 |
| Mar 4, 2026 | 3.92 | 4.17 | 3.92 | 4.17 | 4.17 | 6.93% | 7,450 |
| Mar 3, 2026 | 3.96 | 4.00 | 3.85 | 3.90 | 3.90 | -2.38% | 6,367 |
| Mar 2, 2026 | 4.10 | 4.11 | 3.96 | 3.99 | 3.99 | -5.00% | 14,340 |
| Feb 27, 2026 | 4.28 | 4.31 | 4.13 | 4.20 | 4.20 | -1.87% | 9,815 |
| Feb 26, 2026 | 4.34 | 4.43 | 4.28 | 4.28 | 4.28 | -2.62% | 17,232 |
| Feb 25, 2026 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | -0.57% | 2,507 |
| Feb 24, 2026 | 4.49 | 4.52 | 4.42 | 4.42 | 4.42 | -2.21% | 5,491 |
| Feb 23, 2026 | 4.34 | 4.60 | 4.34 | 4.52 | 4.52 | 4.63% | 57,682 |
| 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 |