Nidec Corporation (FRA:NIB1)
Germany · Delayed Price · Currency is EUR 3.900
-0.100 (-2.50%)
Last updated: Jun 3, 2026, 4:08 PM CET
FRA:NIB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | - | -11.00% | - |
| Jun 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.38% | - |
| Jun 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| May 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | - |
| May 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| May 27, 2026 | 3.76 | 3.76 | 3.40 | 3.40 | 3.40 | -14.57% | 15 |
| May 26, 2026 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -3.86% | 300 |
| May 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| May 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 28.83% | - |
| May 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| May 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -7.69% | - |
| May 19, 2026 | 3.36 | 3.64 | 3.36 | 3.64 | 3.64 | 5.20% | 1,503 |
| May 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| May 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| May 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| May 13, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -6.11% | 25 |
| May 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| May 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.19% | - |
| May 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| May 7, 2026 | 3.48 | 3.62 | 3.26 | 3.26 | 3.26 | 3.16% | 188 |
| May 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| May 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| May 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Apr 30, 2026 | 2.98 | 3.22 | 2.98 | 3.22 | 3.22 | -1.23% | 33 |
| Apr 29, 2026 | 3.02 | 3.26 | 3.02 | 3.26 | 3.26 | 10.88% | 130 |
| Apr 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.37% | - |
| Apr 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Apr 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Apr 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Apr 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -10.59% | - |
| Apr 21, 2026 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 9.68% | 15 |
| Apr 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.44% | - |
| Apr 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 4.26% | - |
| Apr 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Apr 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 6.72% | - |
| Apr 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -8.84% | - |
| Apr 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.76% | - |
| Apr 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Apr 9, 2026 | 2.92 | 3.08 | 2.78 | 2.78 | 2.78 | -2.11% | 1,195 |
| Apr 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 6.77% | - |
| Apr 2, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Apr 1, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Mar 31, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -8.15% | - |
| Mar 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -5.59% | - |
| Mar 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Mar 25, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Mar 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.15% | - |
| Mar 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -13.92% | - |