NIO Inc. (FRA:N3IA)
Germany · Delayed Price · Currency is EUR 4.230
-0.025 (-0.59%)
Jul 20, 2026, 9:43 PM CET
FRA:N3IA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.29 | 4.35 | 4.28 | 4.28 | 4.28 | 0.71% | 1,760 |
| Jul 17, 2026 | 4.15 | 4.28 | 4.15 | 4.25 | 4.25 | -2.97% | 8,190 |
| Jul 16, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -0.45% | 4,440 |
| Jul 15, 2026 | 4.36 | 4.50 | 4.36 | 4.40 | 4.40 | 0.69% | 8,697 |
| Jul 14, 2026 | 4.45 | 4.52 | 4.37 | 4.37 | 4.37 | 0.92% | 26,690 |
| Jul 13, 2026 | 4.14 | 4.37 | 4.14 | 4.33 | 4.33 | 3.10% | 12,944 |
| Jul 10, 2026 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | 0.60% | 2,052 |
| Jul 9, 2026 | 4.23 | 4.24 | 4.18 | 4.18 | 4.18 | -2.91% | 19,791 |
| Jul 8, 2026 | 4.40 | 4.40 | 4.28 | 4.30 | 4.30 | - | 20,770 |
| Jul 7, 2026 | 4.40 | 4.43 | 4.28 | 4.30 | 4.30 | -2.16% | 11,254 |
| Jul 6, 2026 | 4.27 | 4.40 | 4.26 | 4.40 | 4.40 | 4.27% | 10,488 |
| Jul 3, 2026 | 4.35 | 4.35 | 4.17 | 4.22 | 4.22 | 1.20% | 9,489 |
| Jul 2, 2026 | 4.19 | 4.22 | 4.14 | 4.17 | 4.17 | -4.91% | 23,061 |
| Jul 1, 2026 | 4.31 | 4.43 | 4.28 | 4.38 | 4.38 | -0.23% | 10,560 |
| Jun 30, 2026 | 4.34 | 4.39 | 4.25 | 4.39 | 4.39 | 1.15% | 5,897 |
| Jun 29, 2026 | 4.27 | 4.34 | 4.23 | 4.34 | 4.34 | 1.88% | 11,589 |
| Jun 26, 2026 | 4.13 | 4.26 | 4.05 | 4.26 | 4.26 | 2.16% | 935 |
| Jun 25, 2026 | 4.35 | 4.35 | 4.17 | 4.17 | 4.17 | -5.87% | 19,030 |
| Jun 24, 2026 | 4.32 | 4.43 | 4.32 | 4.43 | 4.43 | - | 1,550 |
| Jun 23, 2026 | 4.26 | 4.48 | 4.25 | 4.43 | 4.43 | -0.45% | 81 |
| Jun 22, 2026 | 4.31 | 4.45 | 4.29 | 4.45 | 4.45 | 2.42% | 6,618 |
| Jun 19, 2026 | 4.33 | 4.43 | 4.33 | 4.35 | 4.35 | -0.57% | 2,159 |
| Jun 18, 2026 | 4.49 | 4.51 | 4.37 | 4.37 | 4.37 | -1.47% | 5,099 |
| Jun 17, 2026 | 4.31 | 4.44 | 4.28 | 4.44 | 4.44 | 1.60% | 5,925 |
| Jun 16, 2026 | 4.45 | 4.45 | 4.30 | 4.37 | 4.37 | -4.49% | 26,024 |
| Jun 15, 2026 | 4.51 | 4.59 | 4.51 | 4.57 | 4.57 | 0.55% | 8,315 |
| Jun 12, 2026 | 4.56 | 4.63 | 4.48 | 4.55 | 4.55 | - | 3,233 |
| Jun 11, 2026 | 4.54 | 4.58 | 4.49 | 4.55 | 4.55 | -0.33% | 3,332 |
| Jun 10, 2026 | 4.47 | 4.56 | 4.36 | 4.56 | 4.56 | 0.22% | 35,700 |
| Jun 9, 2026 | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | -5.41% | 720 |
| Jun 8, 2026 | 4.69 | 4.81 | 4.69 | 4.81 | 4.81 | 0.21% | 13,710 |
| Jun 5, 2026 | 4.82 | 4.83 | 4.80 | 4.80 | 4.80 | -2.64% | 1,769 |
| Jun 4, 2026 | 4.96 | 5.05 | 4.88 | 4.93 | 4.93 | -2.38% | 22,960 |
| Jun 3, 2026 | 5.13 | 5.16 | 5.01 | 5.05 | 5.05 | -2.13% | 5,250 |
| Jun 2, 2026 | 5.19 | 5.32 | 5.15 | 5.16 | 5.16 | 1.57% | 19,675 |
| Jun 1, 2026 | 4.88 | 5.25 | 4.88 | 5.08 | 5.08 | 5.83% | 11,969 |
| May 29, 2026 | 4.65 | 4.80 | 4.62 | 4.80 | 4.80 | 0.73% | 14,341 |
| May 28, 2026 | 4.89 | 4.93 | 4.76 | 4.77 | 4.77 | -3.74% | 11,652 |
| May 27, 2026 | 4.51 | 4.95 | 4.48 | 4.95 | 4.95 | 10.00% | 24,810 |
| May 26, 2026 | 4.61 | 4.64 | 4.50 | 4.50 | 4.50 | -3.43% | 19,503 |
| May 25, 2026 | 4.56 | 4.66 | 4.47 | 4.66 | 4.66 | 3.56% | 4,523 |
| May 22, 2026 | 4.66 | 4.71 | 4.47 | 4.50 | 4.50 | -6.64% | 51,036 |
| May 21, 2026 | 4.71 | 5.18 | 4.67 | 4.82 | 4.82 | - | 50,783 |
| May 20, 2026 | 4.82 | 4.95 | 4.81 | 4.82 | 4.82 | -3.21% | 15,100 |
| May 19, 2026 | 4.98 | 4.99 | 4.92 | 4.98 | 4.98 | -0.60% | 28,947 |
| May 18, 2026 | 5.15 | 5.20 | 5.01 | 5.01 | 5.01 | -4.21% | 32,605 |
| May 15, 2026 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -3.51% | 15,020 |
| May 14, 2026 | 5.36 | 5.50 | 5.36 | 5.42 | 5.42 | -1.99% | 1,890 |
| May 13, 2026 | 5.20 | 5.60 | 5.15 | 5.53 | 5.53 | 8.64% | 54,137 |
| May 12, 2026 | 5.12 | 5.16 | 5.03 | 5.09 | 5.09 | -0.39% | 4,637 |