Nidec Corporation (FRA:NIB1)
Germany · Delayed Price · Currency is EUR 3.600
+0.100 (2.86%)
Last updated: Sep 14, 2026, 8:20 AM CET
FRA:NIB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Sep 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | - |
| Sep 10, 2026 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 1,480 |
| Sep 9, 2026 | 3.24 | 3.40 | 3.20 | 3.40 | 3.40 | 4.94% | 706 |
| Sep 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -9.50% | - |
| Sep 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | - |
| Sep 4, 2026 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 8.12% | 14 |
| Sep 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Sep 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 936 |
| Aug 28, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 364 |
| Aug 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Aug 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Aug 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Aug 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Aug 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Aug 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Aug 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Aug 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Aug 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Aug 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Aug 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Aug 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Aug 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 6.43% | - |
| Aug 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.04% | - |
| Aug 5, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 2.82% | 4 |
| Aug 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 5.99% | - |
| Aug 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jul 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Jul 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Jul 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jul 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Jul 27, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -0.62% | 50 |
| Jul 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Jul 23, 2026 | 3.22 | 3.36 | 3.22 | 3.36 | 3.36 | 4.35% | 374 |
| Jul 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Jul 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Jul 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Jul 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jul 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Jul 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jul 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Jul 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jul 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jul 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |