FRA:NIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-4.26%	-
Mar 26, 2026	0.35	0.35	0.35	0.35	0.35	4.76%	-
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-0.30%	-
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	6.65%	-
Mar 23, 2026	0.32	0.32	0.32	0.32	0.32	-1.86%	-
Mar 20, 2026	0.32	0.32	0.32	0.32	0.32	-4.45%	-
Mar 19, 2026	0.34	0.34	0.34	0.34	0.34	-3.71%	-
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-1.13%	-
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	6.95%	-
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-3.78%	-
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-7.03%	-
Mar 12, 2026	0.37	0.37	0.37	0.37	0.37	6.02%	-
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	-3.06%	-
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	3.15%	-
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-0.29%	-
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	1.16%	-
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-1.14%	-
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	-
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-5.39%	-
Mar 2, 2026	0.37	0.37	0.37	0.37	0.37	-3.39%	-
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	0.52%	-
Feb 26, 2026	0.38	0.38	0.38	0.38	0.38	-2.30%	-
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	8.01%	-
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	-
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	1.69%	-
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-8.76%	-
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	6.59%	-
Feb 18, 2026	0.36	0.36	0.36	0.36	0.36	1.96%	-
Feb 17, 2026	0.36	0.36	0.36	0.36	0.36	-6.05%	-
Feb 16, 2026	0.38	0.38	0.38	0.38	0.38	1.60%	-
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	0.81%	-
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	-7.25%	-
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	-
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	3.93%	-
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	6.41%	-
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-4.77%	-
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	1.62%	-
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	1.92%	-
Feb 2, 2026	0.36	0.36	0.36	0.36	0.36	-23.37%	-
Jan 30, 2026	0.48	0.48	0.48	0.48	0.48	-3.26%	-
Jan 29, 2026	0.49	0.49	0.49	0.49	0.49	4.91%	-
Jan 28, 2026	0.47	0.47	0.47	0.47	0.47	-4.10%	-
Jan 27, 2026	0.49	0.49	0.49	0.49	0.49	1.46%	-
Jan 26, 2026	0.48	0.48	0.48	0.48	0.48	4.79%	-
Jan 23, 2026	0.46	0.46	0.46	0.46	0.46	-7.27%	-
Jan 22, 2026	0.50	0.50	0.50	0.50	0.50	2.27%	-
Jan 21, 2026	0.48	0.48	0.48	0.48	0.48	-2.62%	-
Jan 20, 2026	0.50	0.50	0.50	0.50	0.50	2.90%	-
Jan 19, 2026	0.48	0.48	0.48	0.48	0.48	-9.55%	-