Nidec Corporation (FRA:NIB1)
Germany · Delayed Price · Currency is EUR 2.620
+0.060 (2.34%)
Last updated: Dec 19, 2025, 8:29 AM CET
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -16.91% | - |
| Dec 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.43% | - |
| Dec 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 14.16% | - |
| Dec 2, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -16.91% | - |
| Dec 1, 2025 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | 4.62% | 4 |
| 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% | - |