NVIDIA Corporation (FRA:NVD)
Germany · Delayed Price · Currency is EUR 147.78
-2.56 (-1.70%)
At close: Nov 13, 2026
FRA:NVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 149.04 | 155.10 | 143.74 | 147.78 | 147.78 | -1.70% | 153,977 |
| Nov 12, 2026 | 145.56 | 151.02 | 135.42 | 150.34 | 150.34 | -3.95% | 263,160 |
| Nov 11, 2026 | 154.36 | 160.02 | 153.86 | 156.52 | 156.52 | 3.34% | 87,061 |
| Nov 10, 2026 | 160.52 | 162.84 | 148.72 | 151.46 | 151.46 | -4.96% | 102,153 |
| Nov 9, 2026 | 157.68 | 160.72 | 152.84 | 159.36 | 159.36 | -4.86% | 106,196 |
| Nov 6, 2026 | 165.84 | 174.48 | 164.78 | 167.50 | 167.50 | 3.40% | 26,071 |
| Nov 5, 2026 | 175.54 | 177.82 | 161.98 | 162.00 | 162.00 | -8.94% | 33,836 |
| Nov 4, 2026 | 184.62 | 186.80 | 177.90 | 177.90 | 177.90 | -3.69% | 9,705 |
| Nov 3, 2026 | 181.16 | 186.46 | 181.00 | 184.72 | 184.72 | 1.67% | 10,461 |
| Nov 2, 2026 | 185.42 | 186.38 | 181.68 | 181.68 | 181.68 | -0.96% | 5,165 |
| Oct 30, 2026 | 186.70 | 186.86 | 180.00 | 183.44 | 183.44 | -2.81% | 10,780 |
| Oct 29, 2026 | 191.48 | 192.62 | 188.74 | 188.74 | 188.74 | -1.44% | 3,685 |
| Oct 28, 2026 | 196.96 | 197.70 | 191.50 | 191.50 | 191.50 | -2.11% | 4,129 |
| Oct 27, 2026 | 192.68 | 196.42 | 192.50 | 195.62 | 195.62 | 1.09% | 3,233 |
| Oct 26, 2026 | 188.84 | 194.74 | 188.54 | 193.52 | 193.52 | 2.60% | 6,785 |
| Oct 23, 2026 | 190.68 | 192.12 | 188.00 | 188.62 | 188.62 | -0.15% | 5,473 |
| Oct 22, 2026 | 193.92 | 195.24 | 188.48 | 188.90 | 188.90 | -4.02% | 6,571 |
| Oct 21, 2026 | 196.12 | 197.38 | 194.36 | 196.82 | 196.82 | 2.23% | 5,688 |
| Oct 20, 2026 | 192.96 | 193.72 | 189.44 | 192.52 | 192.52 | -0.59% | 7,264 |
| Oct 19, 2026 | 194.18 | 195.76 | 191.50 | 193.66 | 193.66 | 1.30% | 8,889 |
| Oct 16, 2026 | 195.04 | 195.10 | 190.10 | 191.18 | 191.18 | -1.52% | 8,038 |
| Oct 15, 2026 | 194.64 | 195.46 | 189.96 | 194.14 | 194.14 | -2.04% | 32,786 |
| Oct 14, 2026 | 203.75 | 205.00 | 197.20 | 198.18 | 198.18 | -2.61% | 7,783 |
| Oct 13, 2026 | 200.70 | 203.50 | 199.80 | 203.50 | 203.50 | 0.17% | 10,638 |
| Oct 12, 2026 | 205.50 | 205.50 | 201.55 | 203.15 | 203.15 | -1.02% | 6,033 |
| Oct 9, 2026 | 207.50 | 209.85 | 204.80 | 205.25 | 205.25 | -0.15% | 16,380 |
| Oct 8, 2026 | 211.40 | 211.40 | 205.00 | 205.55 | 205.55 | -2.91% | 10,390 |
| Oct 7, 2026 | 214.20 | 214.45 | 211.35 | 211.70 | 211.70 | -0.33% | 10,440 |
| Oct 6, 2026 | 213.90 | 216.00 | 212.30 | 212.40 | 212.40 | -0.26% | 16,321 |
| Oct 5, 2026 | 210.10 | 214.00 | 209.50 | 212.95 | 212.95 | 2.45% | 10,079 |
| Oct 2, 2026 | 206.15 | 210.90 | 205.70 | 207.85 | 207.85 | 1.17% | 9,025 |
| Oct 1, 2026 | 204.75 | 206.50 | 202.90 | 205.45 | 205.45 | 1.03% | 9,980 |
| Sep 30, 2026 | 201.10 | 204.45 | 200.25 | 203.35 | 203.35 | 1.17% | 14,734 |
| Sep 29, 2026 | 201.15 | 205.20 | 201.00 | 201.00 | 201.00 | -0.17% | 9,529 |
| Sep 28, 2026 | 196.92 | 205.00 | 196.08 | 201.35 | 201.35 | 2.41% | 17,161 |
| Sep 25, 2026 | 197.64 | 198.78 | 195.90 | 196.62 | 196.62 | -0.11% | 3,661 |
| Sep 24, 2026 | 197.28 | 197.28 | 194.80 | 196.84 | 196.84 | -0.64% | 6,850 |
| Sep 23, 2026 | 200.20 | 201.05 | 197.00 | 198.10 | 198.10 | -0.86% | 8,672 |
| Sep 22, 2026 | 197.32 | 201.05 | 197.00 | 199.82 | 199.82 | 0.77% | 7,698 |
| Sep 21, 2026 | 194.66 | 199.00 | 193.76 | 198.30 | 198.30 | 2.75% | 5,899 |
| Sep 18, 2026 | 192.26 | 193.38 | 190.20 | 193.00 | 193.00 | 0.88% | 4,416 |
| Sep 17, 2026 | 187.92 | 191.52 | 187.70 | 191.32 | 191.32 | 2.43% | 5,886 |
| Sep 16, 2026 | 184.82 | 187.46 | 184.68 | 186.78 | 186.78 | 1.62% | 2,723 |
| Sep 15, 2026 | 183.98 | 184.86 | 183.02 | 183.80 | 183.80 | 0.56% | 9,867 |
| Sep 14, 2026 | 185.66 | 185.76 | 181.60 | 182.78 | 182.78 | -3.35% | 8,882 |
| Sep 11, 2026 | 188.86 | 190.82 | 188.86 | 189.12 | 189.12 | 0.61% | 3,060 |
| Sep 10, 2026 | 191.88 | 192.16 | 187.30 | 187.98 | 187.98 | -2.12% | 7,857 |
| Sep 9, 2026 | 194.38 | 194.50 | 192.26 | 192.26 | 192.05 | -0.84% | 5,110 |
| Sep 8, 2026 | 199.38 | 200.00 | 193.88 | 193.88 | 193.66 | -2.87% | 7,460 |
| Sep 7, 2026 | 198.32 | 201.60 | 198.20 | 199.60 | 199.38 | 0.77% | 12,982 |