Nissan Motor Co., Ltd. (FRA:NISE)
Germany · Delayed Price · Currency is EUR 3.460
-0.040 (-1.14%)
At close: Mar 27, 2026
FRA:NISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Mar 26, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Mar 25, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Mar 24, 2026 | 3.52 | 3.54 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Mar 23, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | -2.26% | - |
| Mar 20, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Mar 19, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -2.70% | - |
| Mar 18, 2026 | 3.78 | 3.80 | 3.70 | 3.70 | 3.70 | -11.06% | - |
| Mar 17, 2026 | 3.80 | 4.16 | 3.74 | 4.16 | 4.16 | 12.43% | 20 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Mar 13, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Mar 12, 2026 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Mar 11, 2026 | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Mar 10, 2026 | 4.04 | 4.10 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Mar 9, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -5.88% | - |
| Mar 6, 2026 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Mar 5, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.98% | - |
| Mar 4, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 0.99% | - |
| Mar 3, 2026 | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | -9.01% | - |
| Mar 2, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Feb 27, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Feb 26, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | -0.44% | - |
| Feb 25, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -2.56% | - |
| Feb 24, 2026 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | -2.50% | - |
| Feb 23, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 0.84% | - |
| Feb 20, 2026 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | - |
| Feb 19, 2026 | 4.78 | 4.82 | 4.78 | 4.78 | 4.78 | -3.63% | 53,190 |
| Feb 18, 2026 | 4.92 | 5.15 | 4.92 | 4.96 | 4.96 | -0.40% | 200 |
| Feb 17, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 5.96% | - |
| Feb 16, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -1.26% | - |
| Feb 13, 2026 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | 8.68% | - |
| Feb 12, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.46% | - |
| Feb 11, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | - | - |
| Feb 10, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 2.35% | - |
| Feb 9, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | -4.05% | - |
| Feb 6, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 5.21% | - |
| Feb 5, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 1.44% | - |
| Feb 4, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | - |
| Feb 3, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1.49% | - |
| Feb 2, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | - |
| Jan 30, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 3.06% | - |
| Jan 29, 2026 | 3.88 | 3.92 | 3.80 | 3.92 | 3.92 | 1.03% | - |
| Jan 28, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | -3.48% | - |
| Jan 27, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Jan 26, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | -1.90% | - |
| Jan 23, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -1.86% | - |
| Jan 22, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.94% | - |
| Jan 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jan 20, 2026 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | -4.48% | - |
| Jan 19, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | -1.33% | - |