Nidec Corporation (FRA:NIB)
Germany · Delayed Price · Currency is EUR 11.45
+0.45 (4.09%)
Last updated: Dec 22, 2025, 8:06 AM CET
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 2.14% | 100 |
| Dec 18, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.32% | - |
| Dec 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.61% | - |
| Dec 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -2.59% | - |
| Dec 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.10% | - |
| Dec 12, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.65% | - |
| Dec 11, 2025 | 11.05 | 11.05 | 10.84 | 10.84 | 10.84 | -4.79% | 125 |
| Dec 10, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.61% | - |
| Dec 9, 2025 | 11.62 | 11.62 | 11.45 | 11.45 | 11.45 | -0.04% | 200 |
| Dec 8, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.66% | - |
| Dec 5, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.57% | - |
| Dec 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 5.53% | - |
| Dec 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.64% | - |
| Dec 2, 2025 | 10.73 | 10.92 | 10.72 | 10.92 | 10.92 | -0.64% | 200 |
| Dec 1, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.04% | - |
| Nov 28, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.56% | - |
| Nov 27, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.46% | - |
| Nov 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.48% | - |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% | - |
| Nov 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.43% | - |
| Nov 21, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.72% | - |
| Nov 20, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -3.58% | - |
| Nov 19, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.71% | - |
| Nov 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.31% | - |
| Nov 17, 2025 | 11.39 | 11.61 | 11.28 | 11.28 | 11.28 | 0.71% | 150 |
| Nov 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -9.71% | - |
| Nov 13, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.82% | - |
| Nov 12, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 3.74% | - |
| Nov 11, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 5.59% | - |
| Nov 10, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.18% | - |
| Nov 7, 2025 | 11.31 | 11.40 | 11.31 | 11.40 | 11.40 | -0.57% | 186 |
| Nov 6, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.84% | - |
| Nov 5, 2025 | 11.45 | 11.68 | 11.45 | 11.68 | 11.68 | 3.36% | 100 |
| Nov 4, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 4.48% | 449 |
| Nov 3, 2025 | 10.48 | 10.82 | 10.48 | 10.82 | 10.82 | 3.00% | 120 |
| Oct 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.96% | - |
| Oct 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -15.67% | - |
| Oct 29, 2025 | 11.09 | 12.83 | 11.09 | 12.83 | 12.83 | 16.64% | 120 |
| Oct 28, 2025 | 11.07 | 11.45 | 11.00 | 11.00 | 11.00 | -23.13% | 1,125 |
| Oct 27, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 8.12% | - |
| Oct 24, 2025 | 13.54 | 13.54 | 13.24 | 13.24 | 13.24 | -1.96% | 373 |
| Oct 23, 2025 | 14.28 | 14.28 | 13.50 | 13.50 | 13.50 | -8.94% | 270 |
| Oct 22, 2025 | 14.68 | 14.99 | 14.62 | 14.83 | 14.83 | 1.93% | 2,285 |
| Oct 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.18% | - |
| Oct 20, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 2.59% | 400 |
| Oct 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.74% | 20 |
| Oct 16, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.84% | - |
| Oct 15, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.48% | - |
| Oct 14, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -6.68% | - |
| Oct 13, 2025 | 14.56 | 15.19 | 14.56 | 15.19 | 15.19 | 1.47% | 1,500 |