NVIDIA Corporation (FRA:NVDG)
Germany flag Germany · Delayed Price · Currency is EUR
25.40
+0.60 (2.42%)
At close: Oct 23, 2025

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202525.4026.0025.4025.4025.402.42%176
Oct 22, 202525.6025.6024.8024.8024.80-3.50%176
Oct 21, 202525.7025.7025.7025.7025.701.58%-
Oct 20, 202525.7026.4025.3025.3025.300.40%3,041
Oct 17, 202525.4025.4025.1025.2025.20-12,006
Oct 16, 202525.4026.0025.2025.2025.20-1.18%11
Oct 15, 202525.5025.5025.5025.5025.50-4.49%1
Oct 14, 202526.7027.0026.4026.7026.70-4.30%700
Oct 13, 202527.3027.9027.3027.9027.902.57%2,458
Oct 10, 202527.2027.2027.2027.2027.200.74%-
Oct 9, 202526.6027.0026.6027.0027.003.85%412
Oct 8, 202526.0026.6026.0026.0026.00-2.26%108
Oct 7, 202526.6026.6026.6026.6026.60-0.75%20
Oct 6, 202526.8026.8026.8026.8026.801.13%62
Oct 3, 202526.4026.5026.4026.5026.50-700
Oct 2, 202526.5026.9026.5026.5026.501.15%151
Oct 1, 202526.4026.4026.2026.2026.201.55%6
Sep 30, 202525.8026.0025.8025.8025.801.18%384
Sep 29, 202525.9025.9025.3025.5025.502.00%1,093
Sep 26, 202525.3025.3025.0025.0025.00-691
Sep 25, 202525.0025.0024.7025.0025.000.40%370
Sep 24, 202525.0025.4024.9024.9024.90-4.60%4,200
Sep 23, 202525.8026.1025.6026.1026.100.77%186
Sep 22, 202525.0025.9025.0025.9025.903.19%49
Sep 19, 202524.9025.5024.9025.1025.103.29%290
Sep 18, 202524.0024.6024.0024.3024.30-0.82%520
Sep 17, 202524.5024.5024.5024.5024.50-2.39%-
Sep 16, 202525.1025.1025.1025.1025.10-0.79%-
Sep 15, 202525.8025.8024.0025.3025.300.80%3,259
Sep 12, 202525.1025.1025.1025.1025.10-0.40%-
Sep 11, 202525.2025.2025.2025.2025.201.20%10
Sep 10, 202524.6024.9024.6024.9024.904.62%650
Sep 9, 202523.8023.8023.8023.8023.800.42%9
Sep 8, 202524.3024.3023.7023.7023.701.28%5
Sep 5, 202524.5024.5023.4023.4023.40-4.88%26
Sep 4, 202524.3024.9024.3024.6024.601.65%52
Sep 3, 202524.3024.3024.2024.2024.200.41%1,200
Sep 2, 202524.7024.7024.1024.1024.10-1.63%630
Sep 1, 202524.7025.0024.5024.5024.50-2.78%780
Aug 29, 202525.6026.0025.2025.2025.20-421
Aug 28, 202525.3025.8025.2025.2025.20-2.33%520
Aug 27, 202526.0026.0025.8025.8025.80-200
Aug 26, 202525.8025.8025.8025.8025.800.78%120
Aug 25, 202525.3026.0025.3025.6025.601.99%74
Aug 22, 202525.1025.1025.1025.1025.101.62%-
Aug 21, 202525.1025.1024.7024.7024.701.23%100
Aug 20, 202525.2025.2024.4024.4024.40-6.15%2,425
Aug 19, 202526.0026.4026.0026.0026.001.17%51
Aug 18, 202525.6025.7025.6025.7025.70-1.15%289
Aug 15, 202526.0026.0026.0026.0026.001.17%-