Nissan Motor Co., Ltd. (FRA:NISA)
Germany · Delayed Price · Currency is EUR 2.120
+0.010 (0.45%)
Last updated: May 27, 2026, 5:33 PM CET
FRA:NISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | - | 2.35% | - |
| May 26, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.11 | 5.82% | 5,800 |
| May 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.61% | - |
| May 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.35% | - |
| May 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.66% | - |
| May 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.68% | - |
| May 19, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 101 |
| May 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.37% | - |
| May 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.93% | - |
| May 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.39% | - |
| May 13, 2026 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 9.04% | 3,000 |
| May 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.32% | - |
| May 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.77% | - |
| May 8, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 0.27% | 130 |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | 0.09% | - |
| May 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.24% | - |
| May 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.94% | - |
| May 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.71% | - |
| Apr 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.39% | - |
| Apr 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.76% | - |
| Apr 28, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | -4.92% | 500 |
| Apr 27, 2026 | 1.87 | 2.10 | 1.87 | 2.10 | 2.10 | 11.57% | 4,300 |
| Apr 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.35% | - |
| Apr 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.59% | - |
| Apr 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.39% | - |
| Apr 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.18% | - |
| Apr 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 4.46% | - |
| Apr 17, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.35% | 272 |
| Apr 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.80% | - |
| Apr 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.13% | - |
| Apr 14, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.79% | 270 |
| Apr 13, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -3.24% | 10 |
| Apr 10, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -3.14% | 830 |
| Apr 9, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | -1.25% | 722 |
| Apr 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.10% | 5,000 |
| Apr 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.90% | 3,000 |
| Apr 2, 2026 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | 4.51% | 200 |
| Apr 1, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 0.04% | 5,000 |
| Mar 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.34% | 54 |
| Mar 30, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 0.38% | 272 |
| Mar 27, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.59% | 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 | -2.15% | 1,000 |
| Mar 24, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 3.30% | 500 |
| Mar 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.61% | 5,850 |
| Mar 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.01% | 50 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.74% | 2,000 |
| Mar 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.13% | - |
| Mar 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.00% | 2,000 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -4.39% | 1,000 |