FRA:NIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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%	-
Aug 14, 2026	0.39	0.39	0.39	0.39	0.39	1.85%	-
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.04%	-
Aug 11, 2026	0.38	0.38	0.38	0.38	0.38	0.52%	-
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	0.79%	-
Aug 7, 2026	0.38	0.38	0.38	0.38	0.38	-1.82%	-
Aug 6, 2026	0.39	0.39	0.39	0.39	0.39	-1.03%	-
Aug 5, 2026	0.39	0.39	0.39	0.39	0.39	2.91%	-
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-2.33%	-
Aug 3, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	-
Jul 31, 2026	0.39	0.39	0.39	0.39	0.39	-1.03%	-
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	2.09%	-
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Jul 28, 2026	0.38	0.38	0.38	0.38	0.38	-1.81%	-
Jul 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	1.57%	-
Jul 23, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	-
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	3.80%	-
Jul 20, 2026	0.37	0.37	0.37	0.37	0.37	-3.41%	-
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-8.37%	-
Jul 15, 2026	0.42	0.42	0.42	0.42	0.42	8.85%	-
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	1.59%	-
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	-
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	2.69%	-
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-8.15%	-
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	-4.03%	-
Jul 7, 2026	0.42	0.42	0.42	0.42	0.42	14.05%	-
Jul 6, 2026	0.37	0.37	0.37	0.37	0.37	-1.60%	-
Jul 3, 2026	0.37	0.38	0.37	0.38	0.38	5.32%	-
Jul 2, 2026	0.35	0.36	0.35	0.36	0.36	-2.46%	-
Jul 1, 2026	0.37	0.37	0.37	0.37	0.37	4.57%	-
Jun 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	-
Jun 29, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	-
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%	-