Nissan Motor Co., Ltd. (FRA:NISA)
Germany · Delayed Price · Currency is EUR 1.750
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| 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 |
| Aug 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.19% | - |
| Aug 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.60% | - |
| Aug 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.15% | - |
| Aug 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.63% | 20 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.11% | - |
| Aug 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.35% | - |
| Aug 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.59% | - |
| Aug 5, 2026 | 1.79 | 1.87 | 1.79 | 1.79 | 1.79 | 2.75% | 55,500 |
| Aug 4, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -6.01% | 300 |
| Aug 3, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 3.92% | 300 |
| Jul 31, 2026 | 1.81 | 1.89 | 1.78 | 1.78 | 1.78 | -5.04% | 545 |
| Jul 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.62% | - |
| Jul 29, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 7.45% | 1,290 |
| Jul 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.07% | - |
| Jul 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.60% | - |
| Jul 24, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -4.48% | 1,170 |
| Jul 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.59% | - |
| Jul 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.14% | - |
| Jul 21, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -4.28% | 269 |
| Jul 20, 2026 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 0.09% | 19 |
| Jul 17, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 3.99% | 350 |
| Jul 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.25% | - |
| Jul 15, 2026 | 1.69 | 1.76 | 1.66 | 1.76 | 1.76 | 6.67% | 36,170 |
| Jul 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jul 13, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -0.99% | 200 |
| Jul 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.69% | - |
| Jul 9, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | -2.93% | 1,000 |
| Jul 8, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 1.22% | 3,000 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.07% | - |
| Jul 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.44% | 1,200 |
| Jul 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.51% | - |
| Jul 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.57% | - |
| Jul 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.20% | - |
| Jun 30, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.11% | 1 |
| Jun 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.15% | - |
| Jun 26, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | -3.49% | 200 |
| Jun 25, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 4.36% | 4,000 |
| Jun 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jun 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.58% | 1,000 |
| Jun 22, 2026 | 1.74 | 1.74 | 1.66 | 1.73 | 1.73 | -3.74% | 2,500 |
| Jun 19, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -6.01% | 500 |
| Jun 18, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 3.27% | 500 |