NVIDIA Corporation (FRA:NVD)
Germany · Delayed Price · Currency is EUR 155.12
+0.32 (0.21%)
Dec 2, 2025, 8:00 AM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 150.82 | 155.00 | 148.88 | 154.80 | 154.80 | 1.57% | 19,118 |
| Nov 28, 2025 | 155.88 | 156.42 | 152.14 | 152.40 | 152.40 | -1.49% | 9,668 |
| Nov 27, 2025 | 155.46 | 155.46 | 154.30 | 154.70 | 154.70 | -0.45% | 9,064 |
| Nov 26, 2025 | 153.78 | 158.00 | 150.98 | 155.40 | 155.40 | 1.25% | 15,304 |
| Nov 25, 2025 | 155.22 | 155.38 | 146.82 | 153.48 | 153.48 | -3.00% | 32,565 |
| Nov 24, 2025 | 156.44 | 159.06 | 153.42 | 158.22 | 158.22 | 1.97% | 24,324 |
| Nov 21, 2025 | 156.92 | 160.00 | 150.36 | 155.16 | 155.16 | -1.01% | 34,901 |
| Nov 20, 2025 | 172.32 | 172.50 | 156.32 | 156.74 | 156.74 | -3.19% | 60,468 |
| Nov 19, 2025 | 156.30 | 162.50 | 156.30 | 161.90 | 161.90 | 3.11% | 42,215 |
| Nov 18, 2025 | 158.34 | 160.22 | 154.94 | 157.02 | 157.02 | -2.47% | 29,740 |
| Nov 17, 2025 | 164.50 | 165.84 | 159.30 | 161.00 | 161.00 | -1.38% | 17,693 |
| Nov 14, 2025 | 160.00 | 164.30 | 155.00 | 163.26 | 163.26 | 1.86% | 30,638 |
| Nov 13, 2025 | 167.36 | 167.48 | 158.00 | 160.28 | 160.28 | -3.87% | 19,222 |
| Nov 12, 2025 | 168.42 | 169.70 | 165.18 | 166.74 | 166.74 | -0.48% | 22,335 |
| Nov 11, 2025 | 171.74 | 172.00 | 165.42 | 167.54 | 167.54 | -2.72% | 15,510 |
| Nov 10, 2025 | 167.52 | 172.86 | 166.92 | 172.22 | 172.22 | 6.30% | 23,307 |
| Nov 7, 2025 | 163.86 | 164.50 | 154.60 | 162.02 | 162.02 | -0.36% | 54,700 |
| Nov 6, 2025 | 171.34 | 172.20 | 161.84 | 162.60 | 162.60 | -4.24% | 28,928 |
| Nov 5, 2025 | 172.20 | 176.80 | 169.80 | 169.80 | 169.80 | -1.80% | 28,291 |
| Nov 4, 2025 | 176.98 | 177.50 | 172.92 | 172.92 | 172.92 | -3.71% | 26,516 |
| Nov 3, 2025 | 176.22 | 183.24 | 176.02 | 179.58 | 179.58 | 2.29% | 25,916 |
| Oct 31, 2025 | 177.62 | 180.00 | 175.56 | 175.56 | 175.56 | -0.11% | 23,158 |
| Oct 30, 2025 | 177.34 | 179.00 | 174.22 | 175.76 | 175.76 | -1.97% | 19,673 |
| Oct 29, 2025 | 177.04 | 182.28 | 176.00 | 179.30 | 179.30 | 2.12% | 61,692 |
| Oct 28, 2025 | 163.92 | 175.58 | 163.62 | 175.58 | 175.58 | 6.75% | 24,859 |
| Oct 27, 2025 | 162.90 | 164.64 | 162.24 | 164.48 | 164.48 | 2.72% | 24,049 |
| Oct 24, 2025 | 157.42 | 161.02 | 157.12 | 160.12 | 160.12 | 1.66% | 8,396 |
| Oct 23, 2025 | 155.62 | 157.50 | 154.56 | 157.50 | 157.50 | 1.60% | 7,930 |
| Oct 22, 2025 | 156.34 | 158.20 | 152.44 | 155.02 | 155.02 | -0.76% | 11,710 |
| Oct 21, 2025 | 157.10 | 157.86 | 154.92 | 156.20 | 156.20 | -0.61% | 8,384 |
| Oct 20, 2025 | 157.74 | 158.46 | 156.00 | 157.16 | 157.16 | 0.08% | 14,928 |
| Oct 17, 2025 | 153.48 | 157.50 | 150.70 | 157.04 | 157.04 | 1.06% | 16,118 |
| Oct 16, 2025 | 155.34 | 157.00 | 154.00 | 155.40 | 155.40 | 0.62% | 22,054 |
| Oct 15, 2025 | 157.56 | 159.64 | 152.96 | 154.44 | 154.44 | -0.46% | 17,457 |
| Oct 14, 2025 | 160.90 | 161.16 | 155.00 | 155.16 | 155.16 | -4.41% | 16,052 |
| Oct 13, 2025 | 162.22 | 164.04 | 161.06 | 162.32 | 162.32 | 2.84% | 25,072 |
| Oct 10, 2025 | 166.48 | 169.00 | 157.64 | 157.84 | 157.84 | -5.13% | 35,350 |
| Oct 9, 2025 | 164.50 | 168.10 | 163.84 | 166.38 | 166.38 | 2.67% | 33,585 |
| Oct 8, 2025 | 159.66 | 162.72 | 159.58 | 162.06 | 162.06 | 1.77% | 8,949 |
| Oct 7, 2025 | 159.24 | 162.00 | 158.00 | 159.24 | 159.24 | 0.38% | 14,052 |
| Oct 6, 2025 | 160.70 | 162.80 | 156.84 | 158.64 | 158.64 | 0.41% | 17,275 |
| Oct 3, 2025 | 161.58 | 162.04 | 158.00 | 158.00 | 158.00 | -2.13% | 10,400 |
| Oct 2, 2025 | 159.92 | 162.66 | 159.70 | 161.44 | 161.44 | 1.10% | 13,965 |
| Oct 1, 2025 | 158.02 | 160.30 | 156.18 | 159.68 | 159.68 | 0.55% | 16,049 |
| Sep 30, 2025 | 154.44 | 159.50 | 153.86 | 158.80 | 158.80 | 2.45% | 17,038 |
| Sep 29, 2025 | 152.48 | 156.38 | 152.38 | 155.00 | 155.00 | 2.18% | 21,999 |
| Sep 26, 2025 | 151.48 | 153.02 | 149.94 | 151.70 | 151.70 | -0.45% | 6,313 |
| Sep 25, 2025 | 150.68 | 154.20 | 148.30 | 152.38 | 152.38 | 1.14% | 13,942 |
| Sep 24, 2025 | 151.08 | 153.06 | 149.62 | 150.66 | 150.66 | -0.28% | 8,866 |
| Sep 23, 2025 | 155.12 | 155.50 | 150.32 | 151.08 | 151.08 | -2.90% | 11,119 |