Nidec Corporation (FRA:NIB)
Germany · Delayed Price · Currency is EUR 12.97
+0.22 (1.76%)
Last updated: Apr 23, 2026, 8:16 PM CET
FRA:NIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | - | - | - |
| Apr 22, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.08% | - |
| Apr 21, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.79% | - |
| Apr 20, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 4.20% | - |
| Apr 17, 2026 | 12.09 | 12.20 | 12.09 | 12.20 | 12.20 | 0.46% | 180 |
| Apr 16, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 3.46% | - |
| Apr 15, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.29% | - |
| Apr 14, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.46% | - |
| Apr 13, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.32% | - |
| Apr 10, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.54% | - |
| Apr 9, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.84% | - |
| Apr 8, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 2.07% | - |
| Apr 7, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.82% | - |
| Apr 2, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -3.18% | - |
| Apr 1, 2026 | 11.36 | 11.64 | 11.36 | 11.64 | 11.64 | 7.43% | 44 |
| Mar 31, 2026 | 10.65 | 10.83 | 10.65 | 10.83 | 10.83 | -0.69% | 250 |
| Mar 30, 2026 | 10.98 | 10.98 | 10.91 | 10.91 | 10.91 | -2.46% | 208 |
| 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% | - |