Nissan Motor Co., Ltd. (FRA:NISA)
Germany · Delayed Price · Currency is EUR 2.071
+0.054 (2.65%)
At close: Nov 26, 2025
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.76% | - |
| Oct 23, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.24% | 3,282 |
| Oct 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.32% | - |
| Oct 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.05% | - |
| Oct 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.80% | - |
| Oct 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.70% | - |
| Oct 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Oct 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 55 |
| Oct 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Oct 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.29% | - |
| Oct 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 7,000 |
| Oct 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.67% | 720 |
| Oct 7, 2025 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 8.38% | 10 |
| Oct 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.07% | 100 |
| Oct 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 5.06% | - |
| Oct 2, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -3.93% | 1,000 |
| Oct 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -1.69% | - |
| Sep 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.93% | - |
| Sep 29, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Sep 26, 2025 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -3.01% | 1,050 |
| Sep 25, 2025 | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | 0.24% | 1,223 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.00% | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.62% | - |
| Sep 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.03% | - |