Nidec Corporation (FRA:NIB1)
Germany · Delayed Price · Currency is EUR 3.260
+0.040 (1.24%)
Last updated: Jul 28, 2026, 8:25 AM CET
FRA:NIB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Jul 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 3, 2026 | 3.22 | 3.40 | 3.22 | 3.40 | 3.40 | 32.81% | 300 |
| Jul 2, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -7.91% | - |
| Jul 1, 2026 | 3.42 | 3.42 | 2.78 | 2.78 | 2.78 | -17.75% | 100 |
| Jun 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 36.29% | - |
| Jun 29, 2026 | 3.30 | 3.30 | 2.48 | 2.48 | 2.48 | -31.49% | - |
| Jun 26, 2026 | 3.36 | 3.62 | 3.36 | 3.62 | 3.62 | - | 10 |
| Jun 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 8.38% | - |
| Jun 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 12.08% | - |
| Jun 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -17.22% | - |
| Jun 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.76% | - |
| Jun 18, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -18.81% | 200 |
| Jun 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 12.22% | - |
| Jun 16, 2026 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 5.26% | 102 |
| Jun 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -11.86% | - |
| Jun 12, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 20.50% | 25 |
| Jun 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Jun 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Jun 9, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -14.14% | 24 |
| Jun 8, 2026 | 3.68 | 3.96 | 3.68 | 3.96 | 3.96 | 10.61% | 700 |
| Jun 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jun 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.69% | - |
| Jun 3, 2026 | 3.56 | 3.90 | 3.56 | 3.90 | 3.90 | -2.50% | 176 |
| 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 |