Nissan Motor Co., Ltd. (FRA:NISE)
Germany · Delayed Price · Currency is EUR 3.440
+0.060 (1.78%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:NISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1.78% | - |
| 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% | - |
| Jun 3, 2026 | 3.68 | 3.68 | 3.60 | 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 |