Skip to main content
logo
Nidec Corporation (FRA:NIB1)
Germany flag Germany · Delayed Price · Currency is EUR
3.000
+0.500 (20.00%)
At close: Jan 30, 2026

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.843.002.843.003.0020.00%1
Jan 29, 20262.502.502.502.502.50-16.11%-
Jan 28, 20262.982.982.982.982.98-0.67%-
Jan 27, 20263.003.003.003.003.00-0.66%-
Jan 26, 20263.063.063.023.023.02-0.66%900
Jan 23, 20263.043.043.043.043.041.33%-
Jan 22, 20263.003.003.003.003.000.67%-
Jan 21, 20262.982.982.982.982.987.19%-
Jan 20, 20262.782.782.782.782.78-10.32%-
Jan 19, 20262.803.102.803.103.1013.14%1,030
Jan 16, 20262.742.742.742.742.7415.13%-
Jan 15, 20262.262.382.262.382.38-4.80%1,300
Jan 14, 20262.682.682.502.502.50-10.71%150
Jan 13, 20262.802.802.802.802.803.70%-
Jan 12, 20262.702.702.702.702.70-0.74%800
Jan 9, 20262.722.722.722.722.72--
Jan 8, 20262.722.722.722.722.72-1.45%-
Jan 7, 20262.762.762.762.762.760.73%-
Jan 6, 20262.742.742.742.742.74-2.84%-
Jan 5, 20262.942.942.822.822.822.17%2
Jan 2, 20262.762.762.762.762.762.22%100
Dec 30, 20252.702.702.702.702.70--
Dec 29, 20252.702.702.702.702.700.75%-
Dec 23, 20252.682.682.682.682.687.20%-
Dec 22, 20252.502.502.502.502.50-4.58%-
Dec 19, 20252.622.622.622.622.622.34%-
Dec 18, 20252.562.562.562.562.56-6.57%-
Dec 17, 20252.622.742.622.742.743.79%1,000
Dec 16, 20252.642.642.642.642.6410.00%-
Dec 15, 20252.402.402.402.402.401.69%-
Dec 12, 20252.362.362.362.362.36-13.87%-
Dec 11, 20252.742.742.742.742.74-7.43%-
Dec 10, 20252.742.962.742.962.968.82%400
Dec 9, 20252.722.722.722.722.72-0.73%-
Dec 8, 20252.742.742.742.742.7421.24%-
Dec 5, 20252.262.262.262.262.26-16.91%-
Dec 4, 20252.722.722.722.722.725.43%-
Dec 3, 20252.582.582.582.582.5814.16%-
Dec 2, 20252.262.262.262.262.26-16.91%-
Dec 1, 20252.582.722.582.722.724.62%4
Nov 28, 20252.602.602.602.602.60--
Nov 27, 20252.602.602.602.602.601.56%-
Nov 26, 20252.562.562.562.562.56-10.49%-
Nov 25, 20252.862.862.862.862.86-8.92%-
Nov 24, 20253.143.143.143.143.1425.60%-
Nov 21, 20252.502.502.502.502.50-7.41%-
Nov 20, 20252.702.702.702.702.70--
Nov 19, 20252.702.702.702.702.7019.47%-
Nov 18, 20252.262.262.262.262.26-20.98%-
Nov 17, 20252.862.862.862.862.862.14%-