Nissan Motor Co., Ltd. (FRA:NISE)
Germany · Delayed Price · Currency is EUR 3.240
-0.040 (-1.22%)
At close: Aug 26, 2026
FRA:NISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Aug 7, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 3.45% | - |
| Aug 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Aug 5, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 1.17% | - |
| Aug 4, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | -2.29% | - |
| Aug 3, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 1.16% | - |
| Jul 31, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | -5.46% | - |
| Jul 30, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | - | - |
| Jul 29, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 5.78% | - |
| Jul 28, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 2.37% | - |
| Jul 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Jul 24, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -1.79% | - |
| Jul 23, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | -1.18% | - |
| Jul 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 21, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 1.19% | - |
| Jul 20, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | - | - |
| Jul 17, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | - | - |
| Jul 16, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 4.35% | - |
| Jul 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jul 10, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.92% | - |
| Jul 9, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -2.50% | - |
| Jul 8, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -1.84% | - |
| Jul 7, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 6, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.87% | - |
| Jul 3, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | - |
| Jul 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jun 24, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Jun 23, 2026 | 3.50 | 3.50 | 3.10 | 3.12 | 3.12 | -7.14% | 3 |
| Jun 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.55% | - |
| Jun 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Jun 17, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jun 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Jun 15, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 10.84% | - |
| Jun 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.05% | - |
| Jun 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Jun 8, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | - |
| Jun 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Jun 4, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -0.56% | - |