NVIDIA Corporation (FRA:NVD)
Germany · Delayed Price · Currency is EUR 157.50
+3.96 (2.58%)
Oct 23, 2025, 8:53 PM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 155.62 | 157.50 | 154.56 | 157.50 | 156.82 | 2.58% | 75,698 |
| Oct 22, 2025 | 156.38 | 158.20 | 153.54 | 153.54 | 153.54 | -2.04% | 93,281 |
| Oct 21, 2025 | 157.00 | 157.94 | 154.94 | 156.74 | 156.74 | -0.50% | 90,299 |
| Oct 20, 2025 | 157.92 | 158.80 | 156.00 | 157.52 | 157.52 | 1.81% | 176,508 |
| Oct 17, 2025 | 152.66 | 157.34 | 150.64 | 154.72 | 154.72 | -1.14% | 247,059 |
| Oct 16, 2025 | 156.50 | 157.04 | 155.58 | 156.50 | 156.50 | 0.59% | 127,119 |
| Oct 15, 2025 | 157.50 | 159.74 | 155.58 | 155.58 | 155.58 | -0.92% | 129,488 |
| Oct 14, 2025 | 160.38 | 160.74 | 155.28 | 157.02 | 157.02 | -3.43% | 152,962 |
| Oct 13, 2025 | 162.80 | 164.26 | 160.88 | 162.60 | 162.60 | 0.76% | 195,528 |
| Oct 10, 2025 | 166.76 | 169.00 | 161.38 | 161.38 | 161.38 | -3.68% | 146,945 |
| Oct 9, 2025 | 165.00 | 168.34 | 163.64 | 167.54 | 167.54 | 3.36% | 283,149 |
| Oct 8, 2025 | 159.58 | 162.78 | 159.54 | 162.10 | 162.10 | 2.04% | 117,842 |
| Oct 7, 2025 | 159.18 | 162.12 | 158.40 | 158.86 | 158.86 | -0.14% | 115,195 |
| Oct 6, 2025 | 161.50 | 163.00 | 156.70 | 159.08 | 159.08 | -1.35% | 298,794 |
| Oct 3, 2025 | 161.88 | 162.12 | 160.44 | 161.26 | 161.26 | -0.40% | 92,076 |
| Oct 2, 2025 | 160.00 | 162.80 | 159.70 | 161.90 | 161.90 | 1.76% | 132,464 |
| Oct 1, 2025 | 156.68 | 160.00 | 156.14 | 159.10 | 159.10 | 0.37% | 188,697 |
| Sep 30, 2025 | 154.50 | 159.50 | 153.70 | 158.52 | 158.52 | 2.07% | 177,191 |
| Sep 29, 2025 | 152.78 | 156.70 | 152.26 | 155.30 | 155.30 | 3.03% | 176,892 |
| Sep 26, 2025 | 151.66 | 153.18 | 149.72 | 150.74 | 150.74 | -1.62% | 127,503 |
| Sep 25, 2025 | 150.04 | 153.22 | 148.16 | 153.22 | 153.22 | 1.22% | 219,587 |
| Sep 24, 2025 | 152.50 | 153.16 | 151.28 | 151.38 | 151.38 | -0.99% | 91,227 |
| Sep 23, 2025 | 155.20 | 155.30 | 151.84 | 152.90 | 152.90 | 2.53% | 121,802 |
| Sep 22, 2025 | 149.76 | 149.76 | 148.32 | 149.12 | 149.12 | -0.53% | 55,152 |
| Sep 19, 2025 | 149.58 | 151.36 | 148.88 | 149.92 | 149.92 | 0.23% | 124,656 |
| Sep 18, 2025 | 145.80 | 149.70 | 145.30 | 149.58 | 149.58 | 4.12% | 244,978 |
| Sep 17, 2025 | 148.30 | 148.70 | 143.24 | 143.66 | 143.66 | -3.47% | 216,694 |
| Sep 16, 2025 | 150.78 | 150.82 | 148.60 | 148.82 | 148.82 | -1.04% | 133,526 |
| Sep 15, 2025 | 151.90 | 151.90 | 146.94 | 150.38 | 150.38 | -0.75% | 288,323 |
| Sep 12, 2025 | 151.06 | 152.32 | 150.68 | 151.52 | 151.52 | -0.22% | 108,503 |
| Sep 11, 2025 | 152.20 | 153.70 | 150.82 | 151.86 | 151.86 | -0.24% | 178,158 |
| Sep 10, 2025 | 148.50 | 152.82 | 146.96 | 152.22 | 152.21 | 6.48% | 262,070 |
| Sep 9, 2025 | 143.74 | 144.54 | 142.20 | 142.96 | 142.95 | -1.26% | 124,606 |
| Sep 8, 2025 | 142.46 | 145.46 | 142.16 | 144.78 | 144.77 | 2.32% | 173,277 |
| Sep 5, 2025 | 146.58 | 146.84 | 139.76 | 141.50 | 141.49 | -3.47% | 334,928 |
| Sep 4, 2025 | 146.36 | 147.62 | 145.54 | 146.58 | 146.57 | 0.30% | 119,294 |
| Sep 3, 2025 | 146.30 | 147.78 | 145.70 | 146.14 | 146.13 | 1.08% | 124,654 |
| Sep 2, 2025 | 148.34 | 148.48 | 144.58 | 144.58 | 144.57 | -2.76% | 207,284 |
| Sep 1, 2025 | 147.68 | 148.96 | 147.60 | 148.68 | 148.67 | -0.42% | 159,912 |
| Aug 29, 2025 | 154.08 | 154.38 | 148.26 | 149.30 | 149.29 | -2.94% | 181,021 |
| Aug 28, 2025 | 153.20 | 158.20 | 151.18 | 153.82 | 153.81 | -1.76% | 470,005 |
| Aug 27, 2025 | 157.00 | 158.20 | 154.58 | 156.58 | 156.57 | 0.88% | 213,275 |
| Aug 26, 2025 | 155.00 | 155.92 | 153.50 | 155.22 | 155.21 | -0.09% | 97,140 |
| Aug 25, 2025 | 152.34 | 155.36 | 150.94 | 155.36 | 155.35 | 2.02% | 150,707 |
| Aug 22, 2025 | 148.00 | 152.28 | 147.50 | 152.28 | 152.27 | 0.77% | 221,058 |
| Aug 21, 2025 | 151.00 | 151.92 | 149.30 | 151.12 | 151.11 | 1.94% | 191,502 |
| Aug 20, 2025 | 150.32 | 151.62 | 144.82 | 148.24 | 148.23 | -3.00% | 307,294 |
| Aug 19, 2025 | 156.10 | 156.52 | 151.96 | 152.82 | 152.81 | -1.60% | 112,920 |
| Aug 18, 2025 | 153.72 | 156.64 | 153.38 | 155.30 | 155.29 | 1.40% | 180,378 |
| Aug 15, 2025 | 156.10 | 156.10 | 152.20 | 153.16 | 153.15 | -1.64% | 116,989 |