NVIDIA Corporation (FRA:NVD)
Germany · Delayed Price · Currency is EUR 179.96
-1.02 (-0.56%)
Aug 26, 2026, 6:43 PM CET
FRA:NVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 183.40 | 183.46 | 180.98 | 181.78 | - | -0.29% | 5,143 |
| Aug 25, 2026 | 180.56 | 183.64 | 180.16 | 182.30 | 182.30 | 1.95% | 8,863 |
| Aug 24, 2026 | 184.26 | 184.80 | 178.82 | 178.82 | 178.82 | -2.71% | 12,576 |
| Aug 21, 2026 | 186.06 | 186.72 | 182.48 | 183.80 | 183.80 | -1.00% | 3,928 |
| Aug 20, 2026 | 187.66 | 187.86 | 184.98 | 185.66 | 185.66 | -0.70% | 4,846 |
| Aug 19, 2026 | 188.84 | 190.54 | 186.00 | 186.96 | 186.96 | -1.53% | 4,572 |
| Aug 18, 2026 | 191.94 | 192.50 | 189.02 | 189.86 | 189.86 | -2.68% | 5,455 |
| Aug 17, 2026 | 194.90 | 196.44 | 194.50 | 195.08 | 195.08 | 0.30% | 9,300 |
| Aug 14, 2026 | 195.10 | 196.02 | 194.16 | 194.50 | 194.50 | -0.68% | 7,746 |
| Aug 13, 2026 | 194.78 | 196.26 | 193.40 | 195.84 | 195.84 | 1.18% | 6,334 |
| Aug 12, 2026 | 189.32 | 194.64 | 189.22 | 193.56 | 193.56 | 2.49% | 3,960 |
| Aug 11, 2026 | 189.90 | 192.00 | 188.00 | 188.86 | 188.86 | -0.39% | 7,176 |
| Aug 10, 2026 | 194.80 | 195.06 | 187.92 | 189.60 | 189.60 | -1.60% | 12,635 |
| Aug 7, 2026 | 189.94 | 194.30 | 189.86 | 192.68 | 192.68 | 1.34% | 11,665 |
| Aug 6, 2026 | 190.54 | 193.60 | 188.74 | 190.14 | 190.14 | 0.04% | 11,841 |
| Aug 5, 2026 | 188.32 | 192.16 | 186.00 | 190.06 | 190.06 | 3.27% | 15,228 |
| Aug 4, 2026 | 180.64 | 184.70 | 180.28 | 184.04 | 184.04 | 2.16% | 6,634 |
| Aug 3, 2026 | 175.04 | 181.18 | 171.88 | 180.14 | 180.14 | 2.94% | 6,780 |
| Jul 31, 2026 | 172.60 | 175.00 | 169.84 | 175.00 | 175.00 | 3.91% | 8,022 |
| Jul 30, 2026 | 167.28 | 170.96 | 166.20 | 168.42 | 168.42 | 1.32% | 6,287 |
| Jul 29, 2026 | 171.32 | 173.66 | 166.00 | 166.22 | 166.22 | -4.05% | 8,387 |
| Jul 28, 2026 | 169.82 | 173.68 | 169.68 | 173.24 | 173.24 | -0.05% | 7,008 |
| Jul 27, 2026 | 183.52 | 183.76 | 171.94 | 173.32 | 173.32 | -3.94% | 11,379 |
| Jul 24, 2026 | 181.90 | 185.48 | 180.42 | 180.42 | 180.42 | -1.47% | 2,818 |
| Jul 23, 2026 | 185.34 | 185.34 | 181.54 | 183.12 | 183.12 | -1.68% | 4,929 |
| Jul 22, 2026 | 180.06 | 187.78 | 179.44 | 186.24 | 186.24 | 2.69% | 10,694 |
| Jul 21, 2026 | 179.04 | 182.12 | 178.94 | 181.36 | 181.36 | 2.07% | 2,747 |
| Jul 20, 2026 | 177.12 | 181.76 | 177.10 | 177.68 | 177.68 | -0.06% | 4,445 |
| Jul 17, 2026 | 176.34 | 180.02 | 173.54 | 177.78 | 177.78 | -1.92% | 6,634 |
| Jul 16, 2026 | 184.38 | 184.38 | 180.12 | 181.26 | 181.26 | -2.00% | 3,659 |
| Jul 15, 2026 | 186.02 | 186.34 | 180.80 | 184.96 | 184.96 | -0.24% | 9,352 |
| Jul 14, 2026 | 179.96 | 185.86 | 178.80 | 185.40 | 185.40 | 3.28% | 6,654 |
| Jul 13, 2026 | 182.22 | 183.08 | 179.00 | 179.52 | 179.52 | -2.70% | 4,286 |
| Jul 10, 2026 | 177.16 | 184.60 | 176.00 | 184.50 | 184.50 | 3.73% | 9,933 |
| Jul 9, 2026 | 178.78 | 180.38 | 174.44 | 177.86 | 177.86 | -0.88% | 11,481 |
| Jul 8, 2026 | 171.32 | 179.44 | 169.38 | 179.44 | 179.44 | 4.48% | 8,231 |
| Jul 7, 2026 | 169.80 | 173.20 | 166.80 | 171.74 | 171.74 | 0.46% | 6,422 |
| Jul 6, 2026 | 170.44 | 172.60 | 170.00 | 170.96 | 170.96 | -0.44% | 5,615 |
| Jul 3, 2026 | 172.22 | 172.38 | 170.98 | 171.72 | 171.72 | 1.01% | 2,307 |
| Jul 2, 2026 | 173.86 | 173.86 | 168.52 | 170.00 | 170.00 | -2.12% | 4,773 |
| Jul 1, 2026 | 173.84 | 175.08 | 170.26 | 173.68 | 173.68 | -0.53% | 4,129 |
| Jun 30, 2026 | 171.68 | 174.60 | 170.88 | 174.60 | 174.60 | 2.43% | 5,270 |
| Jun 29, 2026 | 170.66 | 171.04 | 166.92 | 170.46 | 170.46 | 0.48% | 5,621 |
| Jun 26, 2026 | 169.02 | 171.02 | 167.70 | 169.64 | 169.64 | -1.36% | 15,911 |
| Jun 25, 2026 | 176.68 | 177.74 | 169.44 | 171.98 | 171.98 | -1.87% | 16,674 |
| Jun 24, 2026 | 177.06 | 177.80 | 173.36 | 175.26 | 175.26 | -0.95% | 7,860 |
| Jun 23, 2026 | 179.24 | 179.24 | 176.12 | 176.94 | 176.94 | -2.93% | 11,142 |
| Jun 22, 2026 | 182.80 | 187.00 | 182.00 | 182.28 | 182.28 | 0.21% | 6,347 |
| Jun 19, 2026 | 181.14 | 183.10 | 181.14 | 181.90 | 181.90 | -0.74% | 7,398 |
| Jun 18, 2026 | 178.96 | 184.00 | 178.82 | 183.26 | 183.26 | 2.96% | 9,911 |