Nissan Motor Co., Ltd. (FRA:NISA)
Germany · Delayed Price · Currency is EUR 1.882
-0.026 (-1.35%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:NISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.60% | - |
| Apr 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.37% | - |
| Apr 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.19% | - |
| Apr 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 4.47% | - |
| Apr 17, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.38% | 272 |
| Apr 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.85% | - |
| Apr 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.16% | - |
| Apr 14, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.81% | 270 |
| Apr 13, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -3.25% | 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 | 4.12% | 5,000 |
| Apr 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.93% | 3,000 |
| Apr 2, 2026 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | 4.54% | 200 |
| Apr 1, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 0.05% | 5,000 |
| Mar 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.38% | 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 | -2.58% | 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% | - |