Nidec Corporation (FRA:NIB)
Germany · Delayed Price · Currency is EUR 12.69
-0.29 (-2.20%)
Last updated: Feb 20, 2026, 9:16 AM CET
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |