NVIDIA Corporation (FRA:NVD)
Germany · Delayed Price · Currency is EUR 183.38
-0.04 (-0.02%)
Sep 15, 2026, 7:39 PM CET
FRA:NVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 183.98 | 184.86 | 183.02 | 184.32 | - | 0.84% | 8,544 |
| 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 |
| Aug 14, 2026 | 195.10 | 196.02 | 194.16 | 194.50 | 194.28 | -0.68% | 7,746 |
| Aug 13, 2026 | 194.78 | 196.26 | 193.40 | 195.84 | 195.62 | 1.18% | 6,334 |
| Aug 12, 2026 | 189.32 | 194.64 | 189.22 | 193.56 | 193.34 | 2.49% | 3,960 |
| Aug 11, 2026 | 189.90 | 192.00 | 188.00 | 188.86 | 188.65 | -0.39% | 7,176 |
| Aug 10, 2026 | 194.80 | 195.06 | 187.92 | 189.60 | 189.39 | -1.60% | 12,635 |
| Aug 7, 2026 | 189.94 | 194.30 | 189.86 | 192.68 | 192.46 | 1.34% | 11,665 |
| Aug 6, 2026 | 190.54 | 193.60 | 188.74 | 190.14 | 189.93 | 0.04% | 11,841 |
| Aug 5, 2026 | 188.32 | 192.16 | 186.00 | 190.06 | 189.85 | 3.27% | 15,228 |
| Aug 4, 2026 | 180.64 | 184.70 | 180.28 | 184.04 | 183.83 | 2.16% | 6,634 |
| Aug 3, 2026 | 175.04 | 181.18 | 171.88 | 180.14 | 179.94 | 2.94% | 6,780 |
| Jul 31, 2026 | 172.60 | 175.00 | 169.84 | 175.00 | 174.80 | 3.91% | 8,022 |
| Jul 30, 2026 | 167.28 | 170.96 | 166.20 | 168.42 | 168.23 | 1.32% | 6,287 |
| Jul 29, 2026 | 171.32 | 173.66 | 166.00 | 166.22 | 166.03 | -4.05% | 8,387 |
| Jul 28, 2026 | 169.82 | 173.68 | 169.68 | 173.24 | 173.05 | -0.05% | 7,008 |
| Jul 27, 2026 | 183.52 | 183.76 | 171.94 | 173.32 | 173.13 | -3.94% | 11,379 |
| Jul 24, 2026 | 181.90 | 185.48 | 180.42 | 180.42 | 180.22 | -1.47% | 2,818 |
| Jul 23, 2026 | 185.34 | 185.34 | 181.54 | 183.12 | 182.92 | -1.68% | 4,929 |
| Jul 22, 2026 | 180.06 | 187.78 | 179.44 | 186.24 | 186.03 | 2.69% | 10,694 |
| Jul 21, 2026 | 179.04 | 182.12 | 178.94 | 181.36 | 181.16 | 2.07% | 2,747 |
| Jul 20, 2026 | 177.12 | 181.76 | 177.10 | 177.68 | 177.48 | -0.06% | 4,445 |
| Jul 17, 2026 | 176.34 | 180.02 | 173.54 | 177.78 | 177.58 | -1.92% | 6,634 |
| Jul 16, 2026 | 184.38 | 184.38 | 180.12 | 181.26 | 181.06 | -2.00% | 3,659 |
| Jul 15, 2026 | 186.02 | 186.34 | 180.80 | 184.96 | 184.75 | -0.24% | 9,352 |
| Jul 14, 2026 | 179.96 | 185.86 | 178.80 | 185.40 | 185.19 | 3.28% | 6,654 |
| Jul 13, 2026 | 182.22 | 183.08 | 179.00 | 179.52 | 179.32 | -2.70% | 4,286 |
| Jul 10, 2026 | 177.16 | 184.60 | 176.00 | 184.50 | 184.29 | 3.73% | 9,933 |
| Jul 9, 2026 | 178.78 | 180.38 | 174.44 | 177.86 | 177.66 | -0.88% | 11,481 |
| Jul 8, 2026 | 171.32 | 179.44 | 169.38 | 179.44 | 179.24 | 4.48% | 8,231 |