Nidec Corporation (FRA:NIB)
Germany · Delayed Price · Currency is EUR 11.18
-0.28 (-2.40%)
At close: Mar 27, 2026
FRA:NIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -2.40% | - |
| Mar 26, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.63% | - |
| Mar 25, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.60% | - |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.82% | - |
| Mar 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.81% | - |
| Mar 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.17% | - |
| Mar 19, 2026 | 11.76 | 11.76 | 11.56 | 11.56 | 11.56 | -6.05% | 400 |
| Mar 18, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.36% | - |
| Mar 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.78% | - |
| Mar 16, 2026 | 12.30 | 12.30 | 12.24 | 12.24 | 12.24 | -0.97% | 75 |
| Mar 13, 2026 | 12.52 | 12.57 | 12.36 | 12.36 | 12.36 | -1.08% | 360 |
| Mar 12, 2026 | 12.50 | 12.50 | 12.49 | 12.49 | 12.49 | -3.92% | 100 |
| Mar 11, 2026 | 12.40 | 13.00 | 12.26 | 13.00 | 13.00 | 5.26% | 764 |
| Mar 10, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4.53% | - |
| Mar 9, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -4.02% | - |
| Mar 6, 2026 | 12.48 | 12.48 | 12.31 | 12.31 | 12.31 | -2.34% | 8 |
| Mar 5, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -3.82% | - |
| Mar 4, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 12.20% | 224 |
| Mar 3, 2026 | 11.56 | 11.68 | 11.30 | 11.68 | 11.68 | -8.82% | 623 |
| Mar 2, 2026 | 12.58 | 12.81 | 12.58 | 12.81 | 12.81 | -3.28% | 50 |
| Feb 27, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.34% | - |
| Feb 26, 2026 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 2.48% | 75 |
| Feb 25, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.46% | - |
| Feb 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.59% | - |
| Feb 23, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.48% | - |
| Feb 20, 2026 | 12.49 | 12.69 | 12.49 | 12.69 | 12.69 | -2.20% | 402 |
| Feb 19, 2026 | 12.72 | 12.98 | 12.72 | 12.98 | 12.98 | 1.88% | 50 |
| Feb 18, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.01% | - |
| Feb 17, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.35% | - |
| Feb 16, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.61% | - |
| Feb 13, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.83% | - |
| Feb 12, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.93% | - |
| Feb 11, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.53% | - |
| Feb 10, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.23% | - |
| Feb 9, 2026 | 12.60 | 12.61 | 12.60 | 12.61 | 12.61 | 1.53% | 74 |
| Feb 6, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.36% | - |
| Feb 5, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.56% | - |
| Feb 4, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.44% | - |
| Feb 3, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 2.19% | - |
| Feb 2, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.48% | - |
| Jan 30, 2026 | 11.91 | 12.14 | 11.91 | 12.14 | 12.14 | 2.62% | 25 |
| Jan 29, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.55% | - |
| Jan 28, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.53% | - |
| Jan 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.25% | - |
| Jan 26, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -3.51% | - |
| Jan 23, 2026 | 12.63 | 12.81 | 12.63 | 12.81 | 12.81 | 1.23% | 70 |
| Jan 22, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 3.14% | - |
| Jan 21, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -3.20% | - |
| Jan 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.21% | - |
| Jan 19, 2026 | 12.45 | 12.83 | 12.45 | 12.83 | 12.83 | 9.66% | 200 |