NIO Inc. (FRA:N3IA)
Germany · Delayed Price · Currency is EUR 3.185
+0.050 (1.59%)
At close: Sep 18, 2026
FRA:N3IA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.26 | 3.26 | 3.19 | 3.19 | 3.19 | 1.59% | 2,620 |
| Sep 17, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | 0.80% | 9,418 |
| Sep 16, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | 0.32% | 13,865 |
| Sep 15, 2026 | 3.19 | 3.21 | 3.10 | 3.10 | 3.10 | -4.62% | 45,683 |
| Sep 14, 2026 | 3.18 | 3.28 | 3.18 | 3.25 | 3.25 | 3.34% | 13,109 |
| Sep 11, 2026 | 3.13 | 3.22 | 3.13 | 3.15 | 3.15 | 1.13% | 41,438 |
| Sep 10, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -3.12% | 14,497 |
| Sep 9, 2026 | 3.24 | 3.28 | 3.18 | 3.21 | 3.21 | -1.83% | 44,301 |
| Sep 8, 2026 | 3.22 | 3.27 | 3.21 | 3.27 | 3.27 | -0.76% | 6,475 |
| Sep 7, 2026 | 3.22 | 3.33 | 3.22 | 3.30 | 3.30 | 0.76% | 3,457 |
| Sep 4, 2026 | 3.31 | 3.31 | 3.21 | 3.27 | 3.27 | -2.24% | 25,672 |
| Sep 3, 2026 | 3.32 | 3.39 | 3.21 | 3.35 | 3.35 | -0.74% | 32,357 |
| Sep 2, 2026 | 3.33 | 3.40 | 3.32 | 3.37 | 3.37 | -3.99% | 15,449 |
| Sep 1, 2026 | 3.38 | 3.66 | 3.37 | 3.51 | 3.51 | -5.01% | 36,310 |
| Aug 31, 2026 | 3.69 | 3.77 | 3.65 | 3.70 | 3.70 | -1.20% | 7,623 |
| Aug 28, 2026 | 3.77 | 3.77 | 3.73 | 3.74 | 3.74 | 0.40% | 9,850 |
| Aug 27, 2026 | 3.77 | 3.80 | 3.71 | 3.73 | 3.73 | -2.36% | 20,451 |
| Aug 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | 789 |
| Aug 25, 2026 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | 2.53% | 22,465 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -5.06% | 5,100 |
| Aug 21, 2026 | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | 1.67% | 4,657 |
| Aug 20, 2026 | 3.94 | 3.96 | 3.89 | 3.89 | 3.89 | 0.91% | 2,535 |
| Aug 19, 2026 | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | -0.39% | 5,450 |
| Aug 18, 2026 | 3.93 | 3.95 | 3.87 | 3.87 | 3.87 | -3.01% | 5,845 |
| Aug 17, 2026 | 4.02 | 4.02 | 3.97 | 3.99 | 3.99 | 2.44% | 3,680 |
| Aug 14, 2026 | 3.97 | 3.97 | 3.86 | 3.89 | 3.89 | -0.38% | 4,980 |
| Aug 13, 2026 | 3.94 | 3.94 | 3.87 | 3.91 | 3.91 | -1.39% | 18,273 |
| Aug 12, 2026 | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | 0.25% | 4,375 |
| Aug 11, 2026 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -3.78% | 2,716 |
| Aug 10, 2026 | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | 0.24% | 976 |
| Aug 7, 2026 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 2.25% | 8,320 |
| Aug 6, 2026 | 4.00 | 4.01 | 3.96 | 4.01 | 4.01 | -0.12% | 22,196 |
| Aug 5, 2026 | 4.11 | 4.12 | 4.01 | 4.01 | 4.01 | -3.37% | 4,573 |
| Aug 4, 2026 | 4.20 | 4.20 | 4.12 | 4.15 | 4.15 | -0.48% | 15,240 |
| Aug 3, 2026 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | -0.60% | 2,852 |
| Jul 31, 2026 | 4.23 | 4.23 | 4.17 | 4.20 | 4.20 | 0.60% | 1,015 |
| Jul 30, 2026 | 4.14 | 4.18 | 4.10 | 4.17 | 4.17 | -0.24% | 5,641 |
| Jul 29, 2026 | 4.28 | 4.31 | 4.18 | 4.18 | 4.18 | 2.45% | 24,280 |
| Jul 28, 2026 | 4.03 | 4.12 | 4.03 | 4.08 | 4.08 | 0.62% | 12,153 |
| Jul 27, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 2.66% | 2,100 |
| Jul 24, 2026 | 4.06 | 4.07 | 3.95 | 3.95 | 3.95 | -2.35% | 12,310 |
| Jul 23, 2026 | 4.12 | 4.15 | 4.05 | 4.05 | 4.05 | -1.94% | 10,907 |
| Jul 22, 2026 | 4.13 | 4.21 | 4.09 | 4.13 | 4.13 | -1.67% | 10,099 |
| Jul 21, 2026 | 4.22 | 4.25 | 4.20 | 4.20 | 4.20 | -1.99% | 1,400 |
| 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 |