NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 25.90
-0.50 (-1.89%)
At close: Jan 30, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.89% | - |
| Jan 29, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 1.54% | 176 |
| Jan 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | - |
| Jan 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Jan 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | 60 |
| Jan 23, 2026 | 25.60 | 26.20 | 25.50 | 26.20 | 26.20 | 1.95% | 403 |
| Jan 22, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 1.18% | 68 |
| Jan 21, 2026 | 24.90 | 25.90 | 24.90 | 25.40 | 25.40 | -0.78% | 327 |
| Jan 20, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | -0.39% | 73 |
| Jan 19, 2026 | 25.40 | 25.70 | 25.40 | 25.70 | 25.70 | -1.91% | 788 |
| Jan 16, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 0.38% | 372 |
| Jan 15, 2026 | 25.70 | 26.10 | 25.70 | 26.10 | 26.10 | -0.76% | 250 |
| Jan 14, 2026 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 1.15% | 137 |
| Jan 13, 2026 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | -0.38% | 926 |
| Jan 12, 2026 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | -1.51% | 8 |
| Jan 9, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | -1.12% | 2 |
| Jan 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 4 |
| Jan 7, 2026 | 26.10 | 26.80 | 26.10 | 26.80 | 26.80 | 1.13% | 518 |
| Jan 6, 2026 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | 1.15% | 3 |
| Jan 5, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -2.60% | 25 |
| Jan 2, 2026 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 3.86% | 288 |
| Dec 30, 2025 | 25.90 | 26.50 | 25.80 | 25.90 | 25.90 | -2.63% | 374 |
| Dec 29, 2025 | 26.20 | 26.80 | 25.90 | 26.60 | 26.60 | 3.10% | 868 |
| Dec 23, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | -0.39% | 13 |
| Dec 22, 2025 | 25.30 | 25.90 | 25.30 | 25.90 | 25.90 | 4.02% | 1,414 |
| Dec 19, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 4.18% | 1,023 |
| Dec 18, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | -1.24% | 109 |
| Dec 17, 2025 | 24.60 | 25.00 | 24.20 | 24.20 | 24.20 | -2.81% | 895 |
| Dec 16, 2025 | 24.20 | 24.90 | 24.20 | 24.90 | 24.90 | -0.80% | 113 |
| Dec 15, 2025 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | - | 75 |
| Dec 12, 2025 | 25.80 | 25.80 | 25.00 | 25.10 | 25.10 | 0.40% | 788 |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 18 |
| Dec 10, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -2.26% | 62 |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.70% | - |
| Dec 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% | 68 |
| Dec 5, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | 42 |
| Dec 4, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | 923 |
| Dec 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 185 |
| Dec 2, 2025 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 3.23% | 303 |
| Dec 1, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -2.36% | 20 |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | 44 |
| Nov 27, 2025 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 1.20% | 464 |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.73% | 15 |
| Nov 25, 2025 | 25.70 | 25.70 | 24.10 | 24.10 | 24.10 | -6.59% | 210 |
| Nov 24, 2025 | 25.60 | 25.80 | 25.40 | 25.80 | 25.80 | 4.88% | 456 |
| Nov 21, 2025 | 26.20 | 26.20 | 24.60 | 24.60 | 24.60 | -8.55% | 802 |
| Nov 20, 2025 | 27.40 | 28.20 | 26.90 | 26.90 | 26.90 | 3.46% | 546 |
| Nov 19, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.17% | 1,382 |
| Nov 18, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -2.28% | 148 |
| Nov 17, 2025 | 26.80 | 26.80 | 26.10 | 26.30 | 26.30 | 1.54% | 50 |