Nidec Corporation (FRA:NIB1)
Germany · Delayed Price · Currency is EUR 3.120
+0.080 (2.63%)
Last updated: Apr 23, 2026, 8:22 AM CET
FRA:NIB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 2.94 | 3.16 | 2.94 | 3.16 | 3.16 | 9.72% | 50 |
| Mar 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Mar 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Mar 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Mar 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | - |
| Mar 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Mar 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Mar 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | - |
| Mar 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -12.65% | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | - |
| Mar 4, 2026 | 2.56 | 3.00 | 2.56 | 3.00 | 3.00 | -0.66% | 173 |
| Mar 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | - |
| Mar 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.92% | - |
| Feb 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 12.67% | 500 |
| Feb 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Feb 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Feb 24, 2026 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 16.30% | 369 |
| Feb 23, 2026 | 2.54 | 2.70 | 2.54 | 2.70 | 2.70 | -5.59% | 50 |
| 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% | - |