NVIDIA Corporation (FRA:NVD)
Germany · Delayed Price · Currency is EUR 142.30
-4.82 (-3.28%)
Sep 5, 2025, 9:07 PM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 146.44 | 146.68 | 139.80 | 141.42 | 141.50 | -3.52% | 334,928 |
| Sep 4, 2025 | 146.36 | 147.62 | 145.54 | 146.58 | 146.58 | 0.30% | 119,294 |
| Sep 3, 2025 | 146.30 | 147.78 | 145.70 | 146.14 | 146.14 | 1.08% | 124,654 |
| Sep 2, 2025 | 148.34 | 148.48 | 144.58 | 144.58 | 144.58 | -2.76% | 207,284 |
| Sep 1, 2025 | 147.68 | 148.96 | 147.60 | 148.68 | 148.68 | -0.42% | 159,912 |
| Aug 29, 2025 | 154.08 | 154.38 | 148.26 | 149.30 | 149.30 | -2.94% | 181,021 |
| Aug 28, 2025 | 153.20 | 158.20 | 151.18 | 153.82 | 153.82 | -1.76% | 470,005 |
| Aug 27, 2025 | 157.00 | 158.20 | 154.58 | 156.58 | 156.58 | 0.88% | 213,275 |
| Aug 26, 2025 | 155.00 | 155.92 | 153.50 | 155.22 | 155.22 | -0.09% | 97,140 |
| Aug 25, 2025 | 152.34 | 155.36 | 150.94 | 155.36 | 155.36 | 2.02% | 150,707 |
| Aug 22, 2025 | 148.00 | 152.28 | 147.50 | 152.28 | 152.28 | 0.77% | 221,058 |
| Aug 21, 2025 | 151.00 | 151.92 | 149.30 | 151.12 | 151.12 | 1.94% | 191,502 |
| Aug 20, 2025 | 150.32 | 151.62 | 144.82 | 148.24 | 148.24 | -3.00% | 307,294 |
| Aug 19, 2025 | 156.10 | 156.52 | 151.96 | 152.82 | 152.82 | -1.60% | 112,920 |
| Aug 18, 2025 | 153.72 | 156.64 | 153.38 | 155.30 | 155.30 | 1.40% | 180,378 |
| Aug 15, 2025 | 156.10 | 156.10 | 152.20 | 153.16 | 153.16 | -1.64% | 116,989 |
| Aug 14, 2025 | 155.20 | 156.90 | 154.06 | 155.72 | 155.72 | 1.20% | 202,821 |
| Aug 13, 2025 | 156.62 | 157.12 | 153.20 | 153.88 | 153.88 | -1.50% | 154,582 |
| Aug 12, 2025 | 156.26 | 158.10 | 154.00 | 156.22 | 156.22 | -1.16% | 158,433 |
| Aug 11, 2025 | 156.30 | 158.40 | 153.76 | 158.06 | 158.06 | 0.96% | 241,239 |
| Aug 8, 2025 | 155.72 | 157.20 | 155.00 | 156.56 | 156.56 | 0.32% | 101,530 |
| Aug 7, 2025 | 154.70 | 157.88 | 154.28 | 156.06 | 156.06 | 1.95% | 206,760 |
| Aug 6, 2025 | 153.94 | 154.44 | 151.46 | 153.08 | 153.08 | 0.37% | 168,407 |
| Aug 5, 2025 | 156.98 | 157.34 | 152.24 | 152.52 | 152.52 | -0.86% | 156,027 |
| Aug 4, 2025 | 150.90 | 153.90 | 150.68 | 153.84 | 153.84 | 1.56% | 254,828 |
| Aug 1, 2025 | 154.24 | 154.24 | 147.72 | 151.48 | 151.48 | -3.69% | 482,156 |
| Jul 31, 2025 | 159.76 | 160.72 | 156.18 | 157.28 | 157.28 | 1.21% | 299,976 |
| Jul 30, 2025 | 152.90 | 156.16 | 151.90 | 155.40 | 155.40 | 1.64% | 118,037 |
| Jul 29, 2025 | 155.00 | 155.54 | 152.34 | 152.90 | 152.90 | 1.58% | 226,872 |
| Jul 28, 2025 | 149.04 | 150.90 | 148.98 | 150.52 | 150.52 | 1.55% | 169,147 |
| Jul 25, 2025 | 147.98 | 148.96 | 147.20 | 148.22 | 148.22 | 1.11% | 130,056 |
| Jul 24, 2025 | 146.66 | 147.44 | 145.48 | 146.60 | 146.60 | 1.45% | 151,387 |
| Jul 23, 2025 | 143.44 | 145.36 | 142.90 | 144.50 | 144.50 | 0.82% | 162,425 |
| Jul 22, 2025 | 146.24 | 146.64 | 140.64 | 143.32 | 143.32 | -2.82% | 275,670 |
| Jul 21, 2025 | 148.46 | 148.92 | 147.30 | 147.48 | 147.48 | -0.30% | 222,653 |
| Jul 18, 2025 | 149.36 | 149.60 | 147.08 | 147.92 | 147.92 | -0.99% | 167,005 |
| Jul 17, 2025 | 149.00 | 149.90 | 147.54 | 149.40 | 149.40 | 3.03% | 234,623 |
| Jul 16, 2025 | 146.50 | 148.20 | 145.00 | 145.00 | 145.00 | -1.76% | 258,742 |
| Jul 15, 2025 | 145.40 | 148.30 | 145.24 | 147.60 | 147.60 | 4.71% | 425,770 |
| Jul 14, 2025 | 141.50 | 142.02 | 138.84 | 140.96 | 140.96 | -1.03% | 298,867 |
| Jul 11, 2025 | 140.00 | 143.62 | 139.04 | 142.42 | 142.42 | 2.17% | 200,998 |
| Jul 10, 2025 | 138.90 | 140.86 | 138.46 | 139.40 | 139.40 | -0.07% | 310,966 |
| Jul 9, 2025 | 136.42 | 140.40 | 136.24 | 139.50 | 139.50 | 2.68% | 210,286 |
| Jul 8, 2025 | 135.00 | 136.52 | 134.98 | 135.86 | 135.86 | 0.83% | 147,424 |
| Jul 7, 2025 | 135.00 | 135.68 | 134.12 | 134.74 | 134.74 | 0.67% | 128,240 |
| Jul 4, 2025 | 134.84 | 134.88 | 133.32 | 133.84 | 133.84 | -1.47% | 134,335 |
| Jul 3, 2025 | 133.78 | 136.90 | 132.82 | 135.84 | 135.84 | 2.57% | 274,622 |
| Jul 2, 2025 | 130.84 | 133.92 | 128.56 | 132.44 | 132.44 | 1.80% | 245,803 |
| Jul 1, 2025 | 133.70 | 133.80 | 128.72 | 130.10 | 130.10 | -2.87% | 171,249 |
| Jun 30, 2025 | 135.50 | 135.84 | 133.28 | 133.94 | 133.94 | -0.79% | 161,685 |