Nidec Corporation (FRA:NIB1)
Germany · Delayed Price · Currency is EUR 2.600
0.00 (0.00%)
At close: Nov 28, 2025
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Nov 26, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -10.49% | - |
| Nov 25, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -8.92% | - |
| Nov 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 25.60% | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | - |
| Nov 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 19.47% | - |
| Nov 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -20.98% | - |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Nov 14, 2025 | 2.94 | 2.94 | 2.64 | 2.80 | 2.80 | -7.89% | 596 |
| Nov 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | - |
| Nov 12, 2025 | 3.02 | 3.04 | 2.90 | 2.90 | 2.90 | 3.57% | 6,340 |
| Nov 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Nov 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | - |
| Nov 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Nov 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 5.30% | - |
| Nov 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 10.92% | - |
| Nov 4, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 10.19% | - |
| Nov 3, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -13.60% | 1,600 |
| Oct 31, 2025 | 2.36 | 2.50 | 2.36 | 2.50 | 2.50 | -3.85% | 800 |
| Oct 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Oct 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Oct 28, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -21.08% | - |
| Oct 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Oct 24, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | -5.65% | 1,920 |
| Oct 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Oct 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Oct 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -8.70% | - |
| Oct 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 10.84% | - |
| Oct 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Oct 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -7.65% | - |
| Oct 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Oct 8, 2025 | 3.56 | 3.76 | 3.56 | 3.76 | 3.76 | 10.59% | 300 |
| Oct 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.10% | - |
| Oct 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Oct 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Sep 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Sep 29, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | -1.10% | 700 |
| Sep 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.70% | - |
| Sep 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Sep 23, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Sep 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |