Nissan Motor Co., Ltd. (FRA:NISA)
Germany · Delayed Price · Currency is EUR 1.683
-0.053 (-3.04%)
At close: Sep 18, 2026
FRA:NISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |