Nissan Motor Co., Ltd. (FRA:NISA)
Germany · Delayed Price · Currency is EUR 1.528
+0.017 (1.12%)
At close: Oct 23, 2026
FRA:NISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.11% | - |
| Oct 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.52% | - |
| Oct 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.15% | - |
| Oct 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.14% | 450 |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -1.72% | - |
| Oct 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.37% | - |
| Oct 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.18% | - |
| Oct 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.80% | - |
| Oct 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.34% | - |
| Oct 12, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 2.14% | 250 |
| Oct 9, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.46% | 10 |
| Oct 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.25% | - |
| Oct 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | -0.34% | - |
| Oct 6, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | 1.63% | 67,550 |
| Oct 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.27% | - |
| Oct 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.56% | - |
| Oct 1, 2026 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -1.97% | 126,620 |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.39% | - |
| Sep 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.14% | - |
| Sep 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.79% | - |
| Sep 22, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 3.94% | 248 |
| Sep 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.04% | - |
| Sep 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.04% | - |
| Sep 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.94% | - |
| Sep 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.35% | - |
| Sep 15, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 3.01% | 408 |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.19% | - |
| Sep 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 1.17% | 360 |
| Sep 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -2.56% | - |
| Sep 9, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 4.04% | 30 |
| Sep 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.53% | - |
| Sep 7, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 3.25% | 250 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.15% | - |
| Sep 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.75% | - |
| Sep 2, 2026 | 1.70 | 1.78 | 1.67 | 1.78 | 1.78 | -1.57% | 850 |
| Sep 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.15% | - |
| Aug 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.30% | - |
| Aug 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.49% | - |
| Aug 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.70% | - |
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 7,000 |
| Aug 25, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | -4.11% | 30,225 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.10% | 15 |
| Aug 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.46% | 500 |
| Aug 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.64% | 500 |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.44% | - |
| Aug 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.12% | - |
| Aug 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,000 |