NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 24.60
+0.80 (3.36%)
Last updated: Sep 10, 2025, 8:02 AM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.42% | 9 |
| Sep 8, 2025 | 24.30 | 24.30 | 23.70 | 23.70 | - | 1.28% | 5 |
| Sep 5, 2025 | 24.50 | 24.50 | 23.40 | 23.40 | - | -4.88% | 26 |
| Sep 4, 2025 | 24.30 | 24.90 | 24.30 | 24.60 | - | 1.65% | 52 |
| Sep 3, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | - | 0.41% | 1,200 |
| Sep 2, 2025 | 24.70 | 24.70 | 24.10 | 24.10 | - | -1.63% | 630 |
| Sep 1, 2025 | 24.70 | 25.00 | 24.50 | 24.50 | - | -2.78% | 780 |
| Aug 29, 2025 | 25.60 | 26.00 | 25.20 | 25.20 | - | - | 421 |
| Aug 28, 2025 | 25.30 | 25.80 | 25.20 | 25.20 | - | -2.33% | 520 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | - | - | 200 |
| Aug 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.78% | 120 |
| Aug 25, 2025 | 25.30 | 26.00 | 25.30 | 25.60 | - | 1.99% | 74 |
| Aug 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1.62% | 100 |
| Aug 21, 2025 | 25.10 | 25.10 | 24.70 | 24.70 | - | 1.23% | 100 |
| Aug 20, 2025 | 25.20 | 25.20 | 24.40 | 24.40 | - | -6.15% | 2,425 |
| Aug 19, 2025 | 26.00 | 26.40 | 26.00 | 26.00 | - | 1.17% | 51 |
| Aug 18, 2025 | 25.60 | 25.70 | 25.60 | 25.70 | - | -1.15% | 289 |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1.17% | 448 |
| Aug 14, 2025 | 25.80 | 26.00 | 25.70 | 25.70 | - | -1.53% | 448 |
| Aug 13, 2025 | 26.10 | 26.70 | 26.10 | 26.10 | - | -0.38% | 50 |
| Aug 12, 2025 | 26.10 | 26.70 | 26.00 | 26.20 | - | 0.38% | 540 |
| Aug 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | - | 0.77% | 50 |
| Aug 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1.17% | 720 |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1.19% | 51 |
| 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 |