Nissan Motor Co., Ltd. (FRA:NISA)
Germany · Delayed Price · Currency is EUR 2.210
+0.114 (5.44%)
At close: Jan 5, 2026
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.91% | - |
| Jan 8, 2026 | 2.16 | 2.20 | 2.12 | 2.12 | 2.12 | -2.62% | 5,114 |
| Jan 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.83% | 81 |
| Jan 6, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -2.26% | 1,400 |
| Jan 5, 2026 | 2.11 | 2.21 | 2.11 | 2.21 | 2.21 | 5.44% | 220 |
| Jan 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.23% | - |
| Dec 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1,000 |
| Dec 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.28% | 4,700 |
| Dec 23, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.21% | - |
| Dec 22, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.09% | - |
| Dec 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.56% | - |
| Dec 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.37% | - |
| Dec 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.41% | - |
| Dec 16, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | -1.12% | 130 |
| Dec 15, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.62% | 14,800 |
| Dec 12, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 2.36% | 2,000 |
| Dec 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.62% | - |
| Dec 10, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -5.38% | - |
| Dec 9, 2025 | 2.19 | 2.23 | 2.13 | 2.23 | 2.23 | 2.81% | 340 |
| Dec 8, 2025 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | 6.48% | 1,000 |
| Dec 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Dec 4, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 3.89% | 200 |
| Dec 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.08% | - |
| Dec 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.75% | - |
| Dec 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.38% | - |
| Nov 28, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 3.35% | 12,545 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Nov 26, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.68% | - |
| Nov 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.20% | 2,500 |
| Nov 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.45% | - |
| Nov 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.11% | - |
| Nov 20, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | 180 |
| Nov 19, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -2.59% | 10 |
| Nov 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.97% | - |
| Nov 17, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.73% | 50 |
| Nov 14, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.14% | - |
| Nov 13, 2025 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | 2.98% | 10,000 |
| Nov 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.01% | 10 |
| Nov 11, 2025 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 4.71% | 1 |
| Nov 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.58% | - |
| Nov 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.41% | - |
| Nov 6, 2025 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | -0.61% | 300 |
| Nov 5, 2025 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | - | 19,300 |
| Nov 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Nov 3, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 557 |
| Oct 31, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.34% | 100 |
| Oct 30, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.79% | - |
| Oct 29, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -3.73% | 100 |
| Oct 28, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -2.88% | 20 |
| Oct 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.67% | - |