Nissan Motor Co., Ltd. (FRA:NISE)
Germany · Delayed Price · Currency is EUR 4.760
-0.020 (-0.42%)
At close: Feb 20, 2026
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Jan 15, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | - | - |
| Jan 14, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 1.36% | - |
| Jan 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| Jan 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Jan 9, 2026 | 4.32 | 4.36 | 4.24 | 4.36 | 4.36 | 1.87% | 10 |
| Jan 8, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 1.90% | - |
| Jan 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jan 6, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Jan 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jan 2, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | - |
| Dec 30, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Dec 29, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Dec 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Dec 22, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | - |
| Dec 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Dec 18, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | -2.29% | - |
| Dec 17, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 3.32% | 200 |
| Dec 16, 2025 | 4.34 | 4.36 | 4.22 | 4.22 | 4.22 | -4.52% | - |
| Dec 15, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 3.27% | - |
| Dec 12, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Dec 11, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | - |
| Dec 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Dec 9, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Dec 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |