NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 25.30
+0.10 (0.40%)
At close: Aug 6, 2025, 10:00 PM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | - | 0.40% | 100 |
| Aug 5, 2025 | 26.20 | 26.20 | 25.20 | 25.20 | - | -3.45% | 403 |
| Aug 4, 2025 | 25.50 | 26.10 | 25.50 | 26.10 | - | - | 830 |
| Aug 1, 2025 | 25.70 | 26.10 | 25.70 | 26.10 | - | -1.14% | 300 |
| Jul 31, 2025 | 26.50 | 26.50 | 26.40 | 26.40 | - | 0.38% | 496 |
| Jul 30, 2025 | 25.30 | 26.30 | 25.30 | 26.30 | - | 2.33% | 710 |
| Jul 29, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | - | 1.18% | 346 |
| Jul 28, 2025 | 24.70 | 25.40 | 24.70 | 25.40 | - | 2.01% | 1,277 |
| Jul 25, 2025 | 24.50 | 24.90 | 24.50 | 24.90 | - | - | 4 |
| Jul 24, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | - | 4.62% | 302 |
| Jul 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -1.65% | 62 |
| Jul 22, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | - | -4.35% | 62 |
| Jul 21, 2025 | 25.20 | 25.30 | 25.20 | 25.30 | - | 1.61% | 101 |
| Jul 18, 2025 | 24.90 | 25.40 | 24.80 | 24.90 | - | -0.40% | 425 |
| Jul 17, 2025 | 24.60 | 25.80 | 24.60 | 25.00 | - | 0.81% | 2,986 |
| Jul 16, 2025 | 24.30 | 24.80 | 24.30 | 24.80 | - | - | 193 |
| Jul 15, 2025 | 24.10 | 24.80 | 24.10 | 24.80 | - | 5.53% | 10,281 |
| Jul 14, 2025 | 23.40 | 24.00 | 23.40 | 23.50 | - | -2.89% | 273 |
| Jul 11, 2025 | 23.80 | 24.20 | 23.10 | 24.20 | - | 2.98% | 324 |
| Jul 10, 2025 | 23.00 | 23.70 | 23.00 | 23.50 | - | - | 310 |
| Jul 9, 2025 | 22.60 | 23.50 | 22.60 | 23.50 | - | 1.73% | 103 |
| Jul 8, 2025 | 22.40 | 23.10 | 22.40 | 23.10 | - | 3.13% | 175 |
| Jul 7, 2025 | 22.30 | 23.00 | 22.30 | 22.40 | - | -0.44% | 805 |
| Jul 4, 2025 | 22.30 | 22.90 | 22.30 | 22.50 | - | -1.32% | 3,003 |
| Jul 3, 2025 | 22.10 | 22.90 | 22.10 | 22.80 | - | 2.24% | 105 |
| Jul 2, 2025 | 21.90 | 22.60 | 21.90 | 22.30 | - | - | 866 |
| Jul 1, 2025 | 21.60 | 22.30 | 21.60 | 22.30 | - | - | 220 |
| Jun 30, 2025 | 22.60 | 22.60 | 22.30 | 22.30 | - | 1.36% | 350 |
| Jun 27, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | - | -2.22% | 107 |
| Jun 26, 2025 | 22.00 | 22.50 | 21.70 | 22.50 | - | 4.65% | 443 |
| Jun 25, 2025 | 20.70 | 21.50 | 20.70 | 21.50 | - | 2.38% | 96 |
| Jun 24, 2025 | 20.70 | 21.40 | 20.70 | 21.00 | - | 1.45% | 1,328 |
| Jun 23, 2025 | 19.50 | 20.70 | 19.50 | 20.70 | - | -1.43% | 771 |
| Jun 20, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | - | 2.44% | 16 |
| Jun 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 0.99% | 120 |
| Jun 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -3.79% | 120 |
| Jun 17, 2025 | 20.30 | 21.10 | 20.30 | 21.10 | - | 2.43% | 120 |
| Jun 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.48% | 1,000 |
| Jun 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 5.08% | 50 |
| Jun 12, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | - | -7.51% | 5 |
| Jun 11, 2025 | 20.40 | 21.30 | 20.40 | 21.30 | - | 1.91% | 6 |
| Jun 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.48% | 100 |
| Jun 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -1.89% | 440 |
| Jun 6, 2025 | 19.90 | 21.30 | 19.90 | 21.20 | - | 1.44% | 377 |
| Jun 5, 2025 | 20.40 | 21.00 | 20.40 | 20.90 | - | 1.46% | 306 |
| Jun 4, 2025 | 19.90 | 20.90 | 19.90 | 20.60 | - | 6.46% | 80 |
| Jun 3, 2025 | 19.20 | 19.35 | 19.20 | 19.35 | - | -2.27% | 530 |
| Jun 2, 2025 | 19.30 | 19.80 | 19.30 | 19.80 | - | -1.49% | 225 |
| May 30, 2025 | 19.50 | 20.10 | 19.50 | 20.10 | - | -1.47% | 8,959 |
| May 29, 2025 | 20.70 | 21.00 | 20.40 | 20.40 | - | 2.00% | 1,413 |