Skip to main content
logo
NVIDIA Corporation (FRA:NVD)
Germany flag Germany · Delayed Price · Currency is EUR
157.90
-2.16 (-1.35%)
Mar 13, 2026, 7:38 PM CET

FRA:NVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026159.16161.62157.50157.90157.90-0.65%4,712
Mar 12, 2026159.86160.30158.06158.94158.94-0.96%6,741
Mar 11, 2026159.58161.20159.04160.48160.480.69%7,101
Mar 10, 2026156.42159.96156.14159.38159.371.75%12,459
Mar 9, 2026151.68157.36151.36156.64156.632.38%11,263
Mar 6, 2026157.24157.54153.00153.00152.99-1.81%6,676
Mar 5, 2026157.26158.30154.00155.82155.81-0.92%5,543
Mar 4, 2026153.48158.50153.48157.26157.251.37%12,016
Mar 3, 2026153.26155.60151.90155.14155.13-0.56%14,695
Mar 2, 2026148.00156.60147.68156.02156.014.35%30,241
Feb 27, 2026157.46158.06149.52149.52149.51-4.56%31,472
Feb 26, 2026167.84168.58156.30156.66156.65-5.39%34,679
Feb 25, 2026163.82167.28163.82165.58165.571.03%22,529
Feb 24, 2026163.70164.18159.32163.90163.891.16%12,253
Feb 23, 2026159.66164.00159.56162.02162.010.61%13,662
Feb 20, 2026159.86161.48158.56161.04161.030.88%13,115
Feb 19, 2026160.10160.34158.02159.64159.63-0.03%7,471
Feb 18, 2026158.08161.00158.00159.68159.672.29%9,170
Feb 17, 2026153.50157.70151.78156.10156.091.15%5,607
Feb 16, 2026154.16155.70153.98154.32154.310.26%4,227
Feb 13, 2026157.66158.78153.92153.92153.91-2.27%5,748
Feb 12, 2026160.54162.24157.50157.50157.49-2.16%6,960
Feb 11, 2026158.28162.58157.72160.98160.971.37%5,365
Feb 10, 2026159.88161.16158.38158.80158.79-0.43%10,800
Feb 9, 2026156.04162.00154.44159.48159.470.94%17,032
Feb 6, 2026146.48158.00145.96158.00157.998.74%16,210
Feb 5, 2026150.42151.34145.30145.30145.29-1.62%15,432
Feb 4, 2026152.10153.60146.00147.70147.69-2.80%11,614
Feb 3, 2026158.44158.66149.32151.96151.95-3.69%18,682
Feb 2, 2026157.00161.20156.96157.78157.77-1.93%10,560
Jan 30, 2026159.06163.50158.20160.88160.87-0.07%11,342
Jan 29, 2026159.82161.00156.06161.00160.990.39%10,509
Jan 28, 2026159.86161.14159.12160.38160.372.27%11,192
Jan 27, 2026157.72158.66155.74156.82156.810.06%6,847
Jan 26, 2026157.06159.04156.48156.72156.71-1.16%10,988
Jan 23, 2026157.04161.00156.24158.56158.551.15%4,463
Jan 22, 2026157.48158.60156.60156.76156.75-0.38%12,671
Jan 21, 2026153.16158.32151.82157.36157.353.53%8,639
Jan 20, 2026156.60156.60152.00152.00151.99-2.69%13,136
Jan 19, 2026157.50157.60155.28156.20156.19-2.74%14,278
Jan 16, 2026162.06163.52160.60160.60160.590.01%6,193
Jan 15, 2026157.84163.18157.84160.58160.572.36%18,502
Jan 14, 2026158.88159.12155.36156.88156.87-1.58%12,470
Jan 13, 2026158.74161.24157.72159.40159.390.52%14,562
Jan 12, 2026156.62160.18156.06158.58158.57-0.46%13,805
Jan 9, 2026158.90160.22158.14159.32159.310.33%9,321
Jan 8, 2026161.16163.18157.90158.80158.79-1.84%15,966
Jan 7, 2026160.78163.60159.98161.78161.770.96%52,251
Jan 6, 2026161.46164.00160.00160.24160.230.10%7,564
Jan 5, 2026162.52165.56159.00160.08160.07-0.68%13,950