Nissan Motor Co., Ltd. (FRA:NISE)
Germany · Delayed Price · Currency is EUR 4.200
-0.060 (-1.41%)
At close: Jan 7, 2026
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Dec 4, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 4.08% | - |
| Dec 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Dec 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Dec 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Nov 28, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 2.97% | - |
| Nov 27, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Nov 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Nov 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Nov 21, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Nov 20, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| Nov 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 18, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | -3.52% | - |
| Nov 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.78% | - |
| Nov 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 13, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 4.52% | - |
| Nov 12, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | - |
| Nov 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 10, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Nov 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | - |
| Nov 6, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Nov 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Nov 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Oct 30, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.98% | 500 |
| Oct 29, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -1.45% | - |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Oct 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |