Skip to main content
logo
NVIDIA Corporation (FRA:NVD)
Germany flag Germany · Delayed Price · Currency is EUR
161.04
+1.40 (0.88%)
Feb 20, 2026, 9:58 PM CET

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026159.86161.48158.56161.04161.040.88%13,115
Feb 19, 2026160.10160.34158.02159.64159.64-0.03%7,471
Feb 18, 2026158.08161.00158.00159.68159.682.29%9,170
Feb 17, 2026153.50157.70151.78156.10156.101.15%5,607
Feb 16, 2026154.16155.70153.98154.32154.320.26%4,227
Feb 13, 2026157.66158.78153.92153.92153.92-2.27%5,748
Feb 12, 2026160.54162.24157.50157.50157.50-2.16%6,960
Feb 11, 2026158.28162.58157.72160.98160.981.37%5,365
Feb 10, 2026159.88161.16158.38158.80158.80-0.43%10,800
Feb 9, 2026156.04162.00154.44159.48159.480.94%17,032
Feb 6, 2026146.48158.00145.96158.00158.008.74%16,210
Feb 5, 2026150.42151.34145.30145.30145.30-1.62%15,432
Feb 4, 2026152.10153.60146.00147.70147.70-2.80%11,614
Feb 3, 2026158.44158.66149.32151.96151.96-3.69%18,682
Feb 2, 2026157.00161.20156.96157.78157.78-1.93%10,560
Jan 30, 2026159.06163.50158.20160.88160.88-0.07%11,342
Jan 29, 2026159.82161.00156.06161.00161.000.39%10,509
Jan 28, 2026159.86161.14159.12160.38160.382.27%11,192
Jan 27, 2026157.72158.66155.74156.82156.820.06%6,847
Jan 26, 2026157.06159.04156.48156.72156.72-1.16%10,988
Jan 23, 2026157.04161.00156.24158.56158.561.15%4,463
Jan 22, 2026157.48158.60156.60156.76156.76-0.38%12,671
Jan 21, 2026153.16158.32151.82157.36157.363.53%8,639
Jan 20, 2026156.60156.60152.00152.00152.00-2.69%13,136
Jan 19, 2026157.50157.60155.28156.20156.20-2.74%14,278
Jan 16, 2026162.06163.52160.60160.60160.600.01%6,193
Jan 15, 2026157.84163.18157.84160.58160.582.36%18,502
Jan 14, 2026158.88159.12155.36156.88156.88-1.58%12,470
Jan 13, 2026158.74161.24157.72159.40159.400.52%14,562
Jan 12, 2026156.62160.18156.06158.58158.58-0.46%13,805
Jan 9, 2026158.90160.22158.14159.32159.320.33%9,321
Jan 8, 2026161.16163.18157.90158.80158.80-1.84%15,966
Jan 7, 2026160.78163.60159.98161.78161.780.96%52,251
Jan 6, 2026161.46164.00160.00160.24160.240.10%7,564
Jan 5, 2026162.52165.56159.00160.08160.08-0.68%13,950
Jan 2, 2026160.88164.44160.58161.18161.180.51%11,651
Dec 30, 2025159.38160.36159.10160.36160.360.29%3,901
Dec 29, 2025161.38161.38158.00159.90159.90-0.25%12,341
Dec 23, 2025155.20160.30154.70160.30160.302.80%13,229
Dec 22, 2025155.72157.14155.34155.94155.941.42%13,855
Dec 19, 2025150.12154.42149.90153.76153.763.25%10,669
Dec 18, 2025146.20150.00146.20148.92148.922.07%12,117
Dec 17, 2025151.52152.12145.00145.90145.90-3.72%10,462
Dec 16, 2025148.60151.54148.10151.54151.540.88%27,370
Dec 15, 2025150.10151.66149.00150.22150.220.82%11,771
Dec 12, 2025153.80156.00148.80149.00149.00-3.15%11,701
Dec 11, 2025153.96154.84150.58153.84153.84-2.10%9,873
Dec 10, 2025158.60159.50156.48157.14157.14-0.93%8,290
Dec 9, 2025163.14163.24158.00158.62158.62-0.24%14,329
Dec 8, 2025156.92160.00156.00159.00159.001.71%9,229