NIO Inc. (FRA:N3IA)
Germany · Delayed Price · Currency is EUR 3.010
+0.065 (2.21%)
At close: Oct 23, 2026
FRA:N3IA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | 2.21% | 7,000 |
| Oct 22, 2026 | 2.94 | 2.96 | 2.86 | 2.95 | 2.95 | -0.51% | 7,576 |
| Oct 21, 2026 | 3.01 | 3.05 | 2.95 | 2.96 | 2.96 | -2.63% | 20,582 |
| Oct 20, 2026 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 1.00% | 316 |
| Oct 19, 2026 | 3.06 | 3.07 | 3.01 | 3.01 | 3.01 | - | 5,350 |
| Oct 16, 2026 | 3.14 | 3.17 | 3.01 | 3.01 | 3.01 | -3.37% | 10,753 |
| Oct 15, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 1.14% | 7,798 |
| Oct 14, 2026 | 3.13 | 3.18 | 3.08 | 3.08 | 3.08 | -0.16% | 18,450 |
| Oct 13, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 1.15% | 1,165 |
| Oct 12, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -4.84% | 40,235 |
| Oct 9, 2026 | 3.11 | 3.21 | 3.05 | 3.21 | 3.21 | 5.43% | 5,399 |
| Oct 8, 2026 | 3.11 | 3.11 | 3.04 | 3.04 | 3.04 | -3.49% | 1,955 |
| Oct 7, 2026 | 3.09 | 3.15 | 3.05 | 3.15 | 3.15 | 1.61% | 8,092 |
| Oct 6, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 2.48% | 5,353 |
| Oct 5, 2026 | 3.01 | 3.08 | 3.01 | 3.03 | 3.03 | 1.00% | 7,307 |
| Oct 2, 2026 | 3.03 | 3.07 | 3.00 | 3.00 | 3.00 | -0.83% | 460 |
| Oct 1, 2026 | 3.03 | 3.04 | 2.99 | 3.02 | 3.02 | -1.63% | 1,765 |
| Sep 30, 2026 | 3.00 | 3.07 | 2.95 | 3.07 | 3.07 | 2.33% | 4,453 |
| Sep 29, 2026 | 3.07 | 3.11 | 3.00 | 3.00 | 3.00 | -5.96% | 57,804 |
| Sep 28, 2026 | 3.20 | 3.23 | 3.14 | 3.19 | 3.19 | 1.75% | 13,129 |
| Sep 25, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.16% | 1,619 |
| Sep 24, 2026 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -2.79% | 37,523 |
| Sep 23, 2026 | 3.25 | 3.27 | 3.23 | 3.23 | 3.23 | -0.15% | 34,447 |
| Sep 22, 2026 | 3.19 | 3.26 | 3.16 | 3.24 | 3.24 | 2.54% | 9,285 |
| Sep 21, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.94% | 3,063 |
| 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 |