Nidec Corporation (FRA:NIB)
Germany · Delayed Price · Currency is EUR 12.14
+0.31 (2.62%)
At close: Jan 30, 2026
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.87% | - |
| Jan 15, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 3.10% | - |
| Jan 14, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% | - |
| Jan 13, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.00% | - |
| Jan 12, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2.54% | - |
| Jan 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Jan 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.93% | - |
| Jan 7, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.66% | - |
| Jan 6, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.89% | - |
| Jan 5, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.48% | - |
| Jan 2, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.26% | - |
| Dec 30, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -2.42% | - |
| Dec 29, 2025 | 11.24 | 11.77 | 11.24 | 11.77 | 11.77 | 5.47% | 60 |
| Dec 23, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.53% | - |
| Dec 22, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.09% | 110 |
| 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 |