Nidec Corporation (FRA:NIB)
Germany · Delayed Price · Currency is EUR 9.88
+0.34 (3.51%)
At close: Oct 23, 2026
FRA:NIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.57 | 9.88 | 9.57 | 9.88 | 9.88 | 3.51% | 36 |
| Oct 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.32% | - |
| Oct 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -4.41% | - |
| Oct 20, 2026 | 9.81 | 10.22 | 9.81 | 10.22 | 10.22 | 1.83% | 1,000 |
| Oct 19, 2026 | 10.20 | 10.24 | 10.04 | 10.04 | 10.04 | -1.57% | 780 |
| Oct 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.81% | - |
| Oct 15, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -6.57% | - |
| Oct 14, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% | - |
| Oct 13, 2026 | 10.48 | 10.87 | 10.22 | 10.87 | 10.87 | -0.66% | 3,045 |
| Oct 12, 2026 | 11.16 | 11.16 | 10.94 | 10.94 | 10.94 | -1.21% | 7,522 |
| Oct 9, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -6.66% | - |
| Oct 8, 2026 | 12.00 | 12.00 | 11.87 | 11.87 | 11.87 | -1.76% | 350 |
| Oct 7, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.32% | - |
| Oct 6, 2026 | 12.09 | 12.09 | 12.04 | 12.04 | 12.04 | -3.71% | 924 |
| Oct 5, 2026 | 12.53 | 12.53 | 12.12 | 12.50 | 12.50 | 5.54% | 410 |
| Oct 2, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3.03% | - |
| Oct 1, 2026 | 12.02 | 12.02 | 11.50 | 11.50 | 11.50 | -12.05% | 975 |
| Sep 30, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 4.79% | - |
| Sep 29, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.14% | - |
| Sep 28, 2026 | 13.05 | 13.05 | 12.62 | 12.62 | 12.62 | -18.63% | 300 |
| Sep 25, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.88% | 200 |
| Sep 24, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.31% | - |
| Sep 23, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.30% | - |
| Sep 22, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.26% | - |
| Sep 21, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.41% | - |
| Sep 18, 2026 | 15.58 | 15.58 | 15.51 | 15.51 | 15.51 | 3.68% | 200 |
| Sep 17, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 2.95% | - |
| Sep 16, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.01% | 200 |
| Sep 15, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.75% | - |
| Sep 14, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -3.37% | - |
| Sep 11, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.30% | 20 |
| Sep 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.28% | - |
| Sep 9, 2026 | 14.51 | 14.77 | 14.51 | 14.77 | 14.77 | -4.59% | 331 |
| Sep 8, 2026 | 15.17 | 15.48 | 15.17 | 15.48 | 15.48 | -1.06% | 60 |
| Sep 7, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 10.12% | 5 |
| Sep 4, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 5.87% | - |
| Sep 3, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.85% | - |
| Sep 2, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -6.61% | - |
| Sep 1, 2026 | 13.75 | 14.11 | 13.75 | 14.11 | 14.11 | 1.92% | 350 |
| Aug 31, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.10% | - |
| Aug 28, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.06% | - |
| Aug 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.57% | - |
| Aug 26, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -3.48% | - |
| Aug 25, 2026 | 13.88 | 14.26 | 13.88 | 14.26 | 14.26 | 4.35% | 351 |
| Aug 24, 2026 | 13.74 | 13.74 | 13.67 | 13.67 | 13.67 | -1.68% | 350 |
| Aug 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.32% | - |
| Aug 20, 2026 | 13.99 | 14.38 | 13.99 | 14.38 | 14.38 | 2.14% | 350 |
| Aug 19, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -6.10% | - |
| Aug 18, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Aug 17, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.44% | - |