FRA:NIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.35	0.35	0.35	0.35	0.35	3.51%	-
Jun 25, 2026	0.34	0.34	0.34	0.34	0.34	0.59%	-
Jun 24, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
Jun 23, 2026	0.34	0.34	0.34	0.34	0.34	-6.94%	-
Jun 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 19, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	-
Jun 18, 2026	0.37	0.37	0.37	0.37	0.37	-6.80%	-
Jun 17, 2026	0.36	0.40	0.36	0.40	0.40	14.74%	363
Jun 16, 2026	0.35	0.35	0.35	0.35	0.35	-1.70%	-
Jun 15, 2026	0.35	0.35	0.35	0.35	0.35	4.76%	-
Jun 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.75%	-
Jun 11, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Jun 10, 2026	0.34	0.34	0.34	0.34	0.34	1.78%	-
Jun 9, 2026	0.34	0.34	0.34	0.34	0.34	-3.15%	-
Jun 8, 2026	0.35	0.35	0.35	0.35	0.35	-0.29%	-
Jun 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jun 4, 2026	0.35	0.35	0.35	0.35	0.35	-1.69%	-
Jun 3, 2026	0.36	0.36	0.36	0.36	0.36	0.85%	-
Jun 2, 2026	0.35	0.35	0.35	0.35	0.35	-3.29%	-
Jun 1, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	-
May 29, 2026	0.37	0.37	0.37	0.37	0.37	2.23%	-
May 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.92%	-
May 27, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	-
May 26, 2026	0.37	0.37	0.37	0.37	0.37	-2.66%	-
May 25, 2026	0.38	0.38	0.38	0.38	0.38	0.80%	-
May 22, 2026	0.37	0.37	0.37	0.37	0.37	4.78%	-
May 21, 2026	0.36	0.36	0.36	0.36	0.36	4.09%	-
May 20, 2026	0.34	0.34	0.34	0.34	0.34	-2.56%	-
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-6.15%	-
May 18, 2026	0.37	0.37	0.37	0.37	0.37	3.89%	-
May 15, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	-
May 14, 2026	0.36	0.36	0.36	0.36	0.36	1.97%	-
May 13, 2026	0.36	0.36	0.36	0.36	0.36	3.50%	-
May 12, 2026	0.34	0.34	0.34	0.34	0.34	-3.65%	-
May 11, 2026	0.36	0.36	0.36	0.36	0.36	2.30%	-
May 8, 2026	0.35	0.35	0.35	0.35	0.35	2.96%	-
May 7, 2026	0.34	0.34	0.34	0.34	0.34	-3.98%	-
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	-
May 5, 2026	0.35	0.35	0.35	0.35	0.35	-1.40%	-
May 4, 2026	0.36	0.36	0.36	0.36	0.36	0.85%	-
Apr 30, 2026	0.36	0.36	0.36	0.36	0.36	0.85%	-
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	-
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	1.15%	-
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	3.25%	-
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	-
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-3.56%	-
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-4.53%	-
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	1.73%	-