NVIDIA Corporation (FRA:NVD)
Germany · Delayed Price · Currency is EUR 188.62
-0.28 (-0.15%)
Oct 23, 2026, 9:58 PM CEST
FRA:NVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 198.10 | 201.95 | 197.40 | 198.08 | 197.86 | 0.41% | 20,451 |
| Sep 3, 2026 | 194.76 | 198.00 | 192.44 | 197.28 | 197.06 | 1.92% | 8,128 |
| Sep 2, 2026 | 187.66 | 196.40 | 187.02 | 193.56 | 193.34 | 3.07% | 7,796 |
| Sep 1, 2026 | 190.28 | 190.28 | 185.94 | 187.80 | 187.59 | -1.19% | 4,129 |
| Aug 31, 2026 | 188.92 | 190.06 | 187.00 | 190.06 | 189.85 | 1.28% | 14,092 |
| Aug 28, 2026 | 194.14 | 196.66 | 187.50 | 187.66 | 187.45 | -4.17% | 15,557 |
| Aug 27, 2026 | 189.62 | 197.72 | 188.18 | 195.82 | 195.60 | 8.89% | 47,602 |
| Aug 26, 2026 | 183.40 | 183.46 | 179.78 | 179.84 | 179.64 | -1.35% | 12,849 |
| Aug 25, 2026 | 180.56 | 183.64 | 180.16 | 182.30 | 182.10 | 1.95% | 8,863 |
| Aug 24, 2026 | 184.26 | 184.80 | 178.82 | 178.82 | 178.62 | -2.71% | 12,576 |
| Aug 21, 2026 | 186.06 | 186.72 | 182.48 | 183.80 | 183.59 | -1.00% | 3,928 |
| Aug 20, 2026 | 187.66 | 187.86 | 184.98 | 185.66 | 185.45 | -0.70% | 4,846 |
| Aug 19, 2026 | 188.84 | 190.54 | 186.00 | 186.96 | 186.75 | -1.53% | 4,572 |
| Aug 18, 2026 | 191.94 | 192.50 | 189.02 | 189.86 | 189.65 | -2.68% | 5,455 |
| Aug 17, 2026 | 194.90 | 196.44 | 194.50 | 195.08 | 194.86 | 0.30% | 9,300 |