Skip to main content
logo
Nidec Corporation (FRA:NIB)
Germany flag Germany · Delayed Price · Currency is EUR
13.24
-0.27 (-1.96%)
Last updated: Oct 24, 2025, 8:01 AM CET

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202514.2814.2814.2814.28--3.68%-
Oct 22, 202514.6814.9914.6214.8314.831.93%2,285
Oct 21, 202514.5514.5514.5514.5514.552.18%400
Oct 20, 202514.2414.2414.2414.2414.242.59%400
Oct 17, 202513.8813.8813.8813.8813.88-1.74%20
Oct 16, 202514.1214.1214.1214.1214.12-1.84%1,500
Oct 15, 202514.3914.3914.3914.3914.391.48%1,500
Oct 14, 202514.1814.1814.1814.1814.18-6.68%1,500
Oct 13, 202514.5615.1914.5615.1915.191.47%1,500
Oct 10, 202514.9714.9714.9714.9714.970.44%740
Oct 9, 202514.9114.9114.9114.9114.91-1.13%740
Oct 8, 202514.7615.0814.7615.0815.081.62%740
Oct 7, 202514.8414.8414.8414.8414.840.17%215
Oct 6, 202514.8114.8114.8114.8114.81-0.44%215
Oct 3, 202514.8814.8814.8814.8814.88-0.37%215
Oct 2, 202514.9314.9314.9314.9314.931.05%215
Oct 1, 202514.7814.7814.7814.7814.78-1.14%215
Sep 30, 202514.9514.9514.9514.9514.950.74%-
Sep 29, 202514.7814.8414.7814.8414.84-1.07%215
Sep 26, 202514.8815.0014.8815.00-5.01-1.41%204
Sep 25, 202515.2115.2115.2115.2115.090.40%-
Sep 24, 202515.1515.1515.1515.1515.03-2.29%-
Sep 23, 202515.5115.5115.5115.5115.39-0.35%-
Sep 22, 202515.5615.5615.5615.5615.442.17%-
Sep 19, 202515.2315.2315.2315.2315.11-0.72%-
Sep 18, 202515.3415.3415.3415.3415.220.49%-
Sep 17, 202515.2715.2715.2715.2715.150.07%-
Sep 16, 202515.2615.2615.2615.2615.142.45%-
Sep 15, 202514.8914.8914.8914.8914.780.17%160
Sep 12, 202514.8714.8714.8714.8714.753.59%-
Sep 11, 202514.3514.3514.3514.3514.24-0.62%-
Sep 10, 202514.1314.4414.1314.4414.33-0.17%7
Sep 9, 202514.1314.4714.1214.4714.35-0.14%100
Sep 8, 202514.4914.4914.4914.4914.37-0.10%-
Sep 5, 202514.5014.5014.5014.5014.393.68%-
Sep 4, 202513.6314.1713.6313.9913.88-20.72%1,006
Sep 3, 202517.8317.8517.6417.6417.50-2.33%240
Sep 2, 202518.0618.0618.0618.0617.92-0.74%-
Sep 1, 202518.2018.2018.2018.2018.06-2.10%-
Aug 29, 202518.5918.5918.5918.5918.44-0.32%-
Aug 28, 202518.6518.6518.6518.6518.500.73%-
Aug 27, 202518.5118.5118.5118.5118.37-1.54%-
Aug 26, 202518.8018.8018.8018.8018.66-2.03%-
Aug 25, 202518.8219.1918.8219.1919.047.84%7
Aug 22, 202517.8017.8017.8017.8017.66-0.84%-
Aug 21, 202517.9517.9517.9517.9517.812.16%-
Aug 20, 202517.5717.5717.5717.5717.43-2.52%-
Aug 19, 202518.0218.0218.0218.0217.885.20%-
Aug 18, 202517.1317.1317.1317.1317.002.76%-
Aug 15, 202516.6716.6716.6716.6716.54-0.66%-