Nissan Motor Co., Ltd. (FRA:NISA)
Germany · Delayed Price · Currency is EUR 1.793
+0.036 (2.07%)
Last updated: Jul 28, 2026, 8:08 AM CET
FRA:NISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.19% | - |
| Jun 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.61% | - |
| Jun 15, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 8.02% | 550 |
| Jun 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.88% | - |
| Jun 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.61% | - |
| Jun 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.70% | - |
| Jun 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.03% | - |
| Jun 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.89% | - |
| Jun 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.04% | 1,500 |
| Jun 4, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | -0.82% | 15 |
| Jun 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.43% | 3,204 |
| Jun 2, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -5.57% | 3,204 |
| Jun 1, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -4.27% | 9,100 |
| May 29, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -2.11% | 200 |
| May 28, 2026 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 1.67% | 2,530 |
| May 27, 2026 | 2.08 | 2.16 | 2.08 | 2.12 | 2.12 | 0.45% | 1,600 |
| 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 |