Nissan Motor Co., Ltd. (FRA:NISE)
Germany · Delayed Price · Currency is EUR 3.600
-0.080 (-2.17%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:NISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | - | -2.17% | - |
| Jun 2, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Jun 1, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -4.98% | - |
| May 29, 2026 | 4.10 | 4.12 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| May 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| May 27, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| May 26, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| May 25, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| May 22, 2026 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 0.54% | - |
| May 21, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| May 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| May 19, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| May 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| May 15, 2026 | 3.82 | 3.88 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| May 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| May 13, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | 4.44% | 29 |
| May 12, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 500 |
| May 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| May 8, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | -1.10% | 132 |
| May 7, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| May 6, 2026 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 2.76% | 21 |
| May 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 18 |
| May 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Apr 30, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | - |
| Apr 29, 2026 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | -7.50% | - |
| Apr 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.54% | - |
| Apr 27, 2026 | 3.56 | 4.28 | 3.56 | 4.28 | 4.28 | 18.23% | 700 |
| Apr 24, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -1.63% | - |
| Apr 23, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -1.08% | - |
| Apr 22, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Apr 21, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Apr 20, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Apr 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Apr 16, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Apr 15, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 2.78% | - |
| Apr 14, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | - |
| Apr 13, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -2.75% | - |
| Apr 10, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.55% | - |
| Apr 9, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -3.68% | - |
| Apr 8, 2026 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 5.56% | - |
| Apr 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Apr 2, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | -0.56% | - |
| Apr 1, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 2.86% | - |
| Mar 31, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | -0.57% | - |
| Mar 30, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.73% | - |
| 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% | - |