FRA:NIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.27	0.27	0.27	0.27	0.27	-7.64%	60
Oct 22, 2026	0.29	0.29	0.29	0.29	0.29	-6.49%	-
Oct 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Oct 20, 2026	0.29	0.31	0.29	0.31	0.31	1.99%	-
Oct 19, 2026	0.30	0.30	0.30	0.30	0.30	10.22%	-
Oct 16, 2026	0.27	0.27	0.27	0.27	0.27	-4.53%	-
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-2.38%	-
Oct 14, 2026	0.29	0.29	0.29	0.29	0.29	-3.29%	-
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	12.18%	-
Oct 12, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Oct 9, 2026	0.30	0.30	0.27	0.27	0.27	-14.78%	-
Oct 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 7, 2026	0.31	0.32	0.31	0.32	0.32	-0.31%	-
Oct 6, 2026	0.32	0.32	0.32	0.32	0.32	5.98%	-
Oct 5, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Oct 2, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	-
Oct 1, 2026	0.32	0.32	0.30	0.30	0.30	-18.75%	-
Sep 30, 2026	0.32	0.37	0.32	0.37	0.37	14.64%	60
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	-
Sep 28, 2026	0.29	0.32	0.29	0.32	0.32	12.20%	-
Sep 25, 2026	0.25	0.29	0.25	0.29	0.29	12.55%	-
Sep 24, 2026	0.26	0.26	0.26	0.26	0.26	1.19%	-
Sep 23, 2026	0.25	0.25	0.25	0.25	0.25	2.86%	-
Sep 22, 2026	0.24	0.25	0.24	0.25	0.25	-6.13%	-
Sep 21, 2026	0.26	0.26	0.26	0.26	0.26	-6.12%	-
Sep 18, 2026	0.28	0.28	0.28	0.28	0.28	-1.77%	-
Sep 17, 2026	0.28	0.28	0.28	0.28	0.28	-8.71%	-
Sep 16, 2026	0.31	0.31	0.31	0.31	0.31	-5.20%	-
Sep 15, 2026	0.33	0.33	0.33	0.33	0.33	-7.63%	-
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	-
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-3.30%	-
Sep 10, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 9, 2026	0.35	0.36	0.35	0.36	0.36	3.12%	-
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	-2.75%	-
Sep 7, 2026	0.36	0.36	0.36	0.36	0.36	-1.89%	-
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	1.65%	-
Sep 3, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	1.39%	-
Sep 1, 2026	0.36	0.36	0.36	0.36	0.36	-3.75%	-
Aug 31, 2026	0.37	0.37	0.37	0.37	0.37	-1.58%	-
Aug 28, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	-
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	4.16%	-
Aug 25, 2026	0.36	0.36	0.36	0.36	0.36	1.40%	-
Aug 24, 2026	0.36	0.36	0.36	0.36	0.36	-2.20%	-
Aug 21, 2026	0.36	0.36	0.36	0.36	0.36	-14.75%	-
Aug 20, 2026	0.43	0.43	0.43	0.43	0.43	4.91%	-
Aug 19, 2026	0.41	0.41	0.41	0.41	0.41	5.71%	-
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	1.85%	-
Aug 17, 2026	0.38	0.38	0.38	0.38	0.38	-2.07%	-