Nidec Corporation (FRA:NIB1)
Germany · Delayed Price · Currency is EUR 2.860
-0.260 (-8.33%)
At close: Feb 20, 2026
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.32 | 3.32 | 2.86 | 2.86 | 2.86 | -8.33% | 1,445 |
| Feb 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 7.59% | - |
| Feb 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | - |
| Feb 17, 2026 | 3.28 | 3.52 | 2.82 | 2.82 | 2.82 | -14.55% | 2,474 |
| Feb 16, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -1.79% | 8 |
| Feb 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.66% | - |
| Feb 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Feb 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Feb 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 14.93% | - |
| Feb 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -10.67% | - |
| Feb 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Feb 5, 2026 | 3.08 | 3.08 | 2.90 | 3.04 | 3.04 | -7.32% | 2 |
| Feb 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 12.33% | - |
| Feb 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.80% | - |
| Feb 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -8.00% | - |
| Jan 30, 2026 | 2.84 | 3.00 | 2.84 | 3.00 | 3.00 | 20.00% | 1 |
| Jan 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -16.11% | - |
| Jan 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jan 26, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 900 |
| Jan 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jan 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 7.19% | - |
| Jan 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -10.32% | - |
| Jan 19, 2026 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | 13.14% | 1,030 |
| Jan 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 15.13% | - |
| Jan 15, 2026 | 2.26 | 2.38 | 2.26 | 2.38 | 2.38 | -4.80% | 1,300 |
| Jan 14, 2026 | 2.68 | 2.68 | 2.50 | 2.50 | 2.50 | -10.71% | 150 |
| Jan 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Jan 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 800 |
| Jan 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jan 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Jan 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Jan 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Jan 5, 2026 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | 2.17% | 2 |
| Jan 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | 100 |
| Dec 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Dec 23, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 7.20% | - |
| Dec 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.58% | - |
| Dec 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Dec 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -6.57% | - |
| Dec 17, 2025 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | 3.79% | 1,000 |
| Dec 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 10.00% | - |
| Dec 15, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Dec 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -13.87% | - |
| Dec 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -7.43% | - |
| Dec 10, 2025 | 2.74 | 2.96 | 2.74 | 2.96 | 2.96 | 8.82% | 400 |
| Dec 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Dec 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 21.24% | - |