NIO Inc. (FRA:N3IA)
Germany · Delayed Price · Currency is EUR 4.490
-0.330 (-6.85%)
May 22, 2026, 9:08 PM CET
FRA:N3IA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.99 | 5.14 | 4.98 | 5.11 | 5.11 | 2.61% | 12,059 |
| May 8, 2026 | 4.99 | 5.05 | 4.98 | 4.98 | 4.98 | 0.10% | 7,413 |
| May 7, 2026 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | -0.20% | 15,142 |
| May 6, 2026 | 5.00 | 5.02 | 4.90 | 4.99 | 4.99 | -1.87% | 24,772 |
| May 5, 2026 | 5.19 | 5.24 | 5.08 | 5.08 | 5.08 | -1.93% | 8,872 |
| May 4, 2026 | 5.19 | 5.22 | 5.05 | 5.18 | 5.18 | -2.63% | 37,610 |
| Apr 30, 2026 | 5.42 | 5.42 | 5.25 | 5.32 | 5.32 | -3.45% | 15,548 |
| Apr 29, 2026 | 5.73 | 5.73 | 5.48 | 5.51 | 5.51 | 3.57% | 3,780 |
| Apr 28, 2026 | 5.29 | 5.51 | 5.19 | 5.32 | 5.32 | -1.12% | 25,522 |
| Apr 27, 2026 | 5.43 | 5.48 | 5.30 | 5.38 | 5.38 | 2.09% | 4,841 |
| Apr 24, 2026 | 5.28 | 5.36 | 5.26 | 5.27 | 5.27 | -2.23% | 3,261 |
| Apr 23, 2026 | 5.49 | 5.56 | 5.34 | 5.39 | 5.39 | -3.75% | 19,827 |
| Apr 22, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 1.27% | 3,114 |
| Apr 21, 2026 | 5.65 | 5.65 | 5.47 | 5.53 | 5.53 | -2.12% | 11,115 |
| Apr 20, 2026 | 5.71 | 5.81 | 5.65 | 5.65 | 5.65 | -3.42% | 15,734 |
| Apr 17, 2026 | 5.88 | 5.89 | 5.73 | 5.85 | 5.85 | 0.86% | 62,759 |
| Apr 16, 2026 | 5.59 | 5.80 | 5.54 | 5.80 | 5.80 | 6.62% | 11,301 |
| Apr 15, 2026 | 5.49 | 5.57 | 5.44 | 5.44 | 5.44 | -1.27% | 2,599 |
| Apr 14, 2026 | 5.47 | 5.59 | 5.47 | 5.51 | 5.51 | 0.18% | 5,779 |
| Apr 13, 2026 | 5.68 | 5.69 | 5.50 | 5.50 | 5.50 | -0.72% | 17,515 |
| Apr 10, 2026 | 5.25 | 5.63 | 5.25 | 5.54 | 5.54 | 6.54% | 20,030 |
| Apr 9, 2026 | 5.64 | 5.70 | 5.20 | 5.20 | 5.20 | -4.41% | 70,328 |
| Apr 8, 2026 | 5.47 | 5.55 | 5.37 | 5.44 | 5.44 | 3.62% | 29,788 |
| Apr 7, 2026 | 5.45 | 5.45 | 5.18 | 5.25 | 5.25 | -2.42% | 121,827 |
| Apr 2, 2026 | 5.32 | 5.40 | 5.14 | 5.38 | 5.38 | 0.56% | 15,962 |
| Apr 1, 2026 | 5.22 | 5.43 | 5.20 | 5.35 | 5.35 | 2.88% | 63,444 |
| Mar 31, 2026 | 4.81 | 5.20 | 4.81 | 5.20 | 5.20 | 6.12% | 10,162 |
| Mar 30, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 7.22% | 2,667 |
| 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% | 60,395 |
| 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 |