Nissan Motor Co., Ltd. (FRA:NISA)
Germany · Delayed Price · Currency is EUR 1.851
-0.049 (-2.59%)
At close: Mar 27, 2026
FRA:NISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.58% | 1,500 |
| Mar 26, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 2.15% | 2,559 |
| Mar 25, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -2.16% | 1,000 |
| Mar 24, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 3.32% | 500 |
| Mar 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 5,850 |
| Mar 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 50 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.76% | 2,000 |
| Mar 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.16% | - |
| Mar 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.01% | 2,000 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -4.39% | 1,000 |
| Mar 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.41% | 3,450 |
| Mar 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.38% | - |
| Mar 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.41% | - |
| Mar 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.69% | - |
| Mar 9, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.00 | -3.93% | - |
| Mar 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.86% | - |
| Mar 5, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.88% | - |
| Mar 4, 2026 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 2.23% | 2 |
| Mar 3, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -7.85% | 100 |
| Mar 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.86% | - |
| Feb 27, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.79% | - |
| Feb 26, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.34% | - |
| Feb 25, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.65% | - |
| Feb 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.71% | - |
| Feb 23, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -2.79% | 2,200 |
| Feb 20, 2026 | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | 11.26% | 190 |
| Feb 19, 2026 | 2.44 | 2.44 | 2.22 | 2.22 | 2.22 | -14.55% | 6,600 |
| Feb 18, 2026 | 2.55 | 2.60 | 2.50 | 2.60 | 2.60 | -1.10% | 71 |
| Feb 17, 2026 | 2.54 | 2.63 | 2.54 | 2.63 | 2.63 | 10.19% | 250 |
| Feb 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.87% | - |
| Feb 13, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 5.48% | 5,700 |
| Feb 12, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 2.70% | 113,300 |
| Feb 11, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.79% | - |
| Feb 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Feb 9, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 1,005 |
| Feb 6, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | 3.63% | 4,380 |
| Feb 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.48% | - |
| Feb 4, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.27% | - |
| Feb 3, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 100 |
| Feb 2, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.11% | 100 |
| Jan 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.24% | - |
| Jan 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.97% | - |
| Jan 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -7.83% | - |
| Jan 27, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.44% | 3,100 |
| Jan 26, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | -4.57% | 274 |
| Jan 23, 2026 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | 0.32% | 118,300 |
| Jan 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.65% | - |
| Jan 21, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.88% | - |
| Jan 20, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -4.32% | 5,600 |
| Jan 19, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.26% | - |