Nissan Motor Co., Ltd. (FRA:NISE)
Germany · Delayed Price · Currency is EUR 2.840
-0.020 (-0.70%)
At close: Oct 23, 2026
FRA:NISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Oct 22, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Oct 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 20, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 19, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Oct 16, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 2.78% | - |
| Oct 15, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Oct 14, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 13, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 12, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 9, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 8, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 7, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 6, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Oct 5, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 2, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Oct 1, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Sep 30, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Sep 29, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Sep 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Sep 23, 2026 | 3.34 | 3.36 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 22, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Sep 21, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 18, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Sep 17, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Sep 16, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 15, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Sep 14, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Sep 11, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Sep 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Sep 7, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 2.45% | - |
| Sep 4, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Sep 3, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Sep 2, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -2.40% | - |
| Sep 1, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Aug 31, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Aug 28, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Aug 26, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Aug 25, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Aug 24, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Aug 21, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Aug 20, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Aug 19, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -2.98% | - |
| Aug 18, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Aug 17, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Aug 14, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Aug 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Aug 12, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | -3.85% | - |
| Aug 11, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | - |