NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 26.00
+0.50 (1.96%)
Last updated: Sep 30, 2025, 4:06 PM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | - | 1.96% | - |
| Sep 29, 2025 | 25.90 | 25.90 | 25.30 | 25.50 | 25.50 | 2.00% | 1,093 |
| Sep 26, 2025 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | - | 691 |
| Sep 25, 2025 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | 0.40% | 370 |
| Sep 24, 2025 | 25.00 | 25.40 | 24.90 | 24.90 | 24.90 | -4.60% | 4,200 |
| Sep 23, 2025 | 25.80 | 26.10 | 25.60 | 26.10 | 26.10 | 0.77% | 186 |
| Sep 22, 2025 | 25.00 | 25.90 | 25.00 | 25.90 | 25.90 | 3.19% | 49 |
| Sep 19, 2025 | 24.90 | 25.50 | 24.90 | 25.10 | 25.10 | 3.29% | 290 |
| Sep 18, 2025 | 24.00 | 24.60 | 24.00 | 24.30 | 24.30 | -0.82% | 520 |
| Sep 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.39% | 3,259 |
| Sep 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Sep 15, 2025 | 25.80 | 25.80 | 24.00 | 25.30 | 25.30 | 0.80% | 3,259 |
| Sep 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | - |
| Sep 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% | 10 |
| Sep 10, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 4.62% | 1,300 |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | 18 |
| Sep 8, 2025 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | 1.28% | 11 |
| Sep 5, 2025 | 24.50 | 24.50 | 23.40 | 23.40 | 23.40 | -4.88% | 52 |
| Sep 4, 2025 | 24.30 | 24.90 | 24.30 | 24.60 | 24.60 | 1.65% | 104 |
| Sep 3, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | 0.41% | 2,400 |
| Sep 2, 2025 | 24.70 | 24.70 | 24.10 | 24.10 | 24.10 | -1.63% | 1,260 |
| Sep 1, 2025 | 24.70 | 25.00 | 24.50 | 24.50 | 24.50 | -2.78% | 1,560 |
| Aug 29, 2025 | 25.60 | 26.00 | 25.20 | 25.20 | 25.20 | - | 842 |
| Aug 28, 2025 | 25.30 | 25.80 | 25.20 | 25.20 | 25.20 | -2.33% | 1,040 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 240 |
| Aug 25, 2025 | 25.30 | 26.00 | 25.30 | 25.60 | 25.60 | 1.99% | 148 |
| Aug 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.62% | - |
| Aug 21, 2025 | 25.10 | 25.10 | 24.70 | 24.70 | 24.70 | 1.23% | 220 |
| Aug 20, 2025 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -6.15% | 4,850 |
| Aug 19, 2025 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | 1.17% | 121 |
| Aug 18, 2025 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | -1.15% | 578 |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | - |
| Aug 14, 2025 | 25.80 | 26.00 | 25.70 | 25.70 | 25.70 | -1.53% | 896 |
| Aug 13, 2025 | 26.10 | 26.70 | 26.10 | 26.10 | 26.10 | -0.38% | 100 |
| Aug 12, 2025 | 26.10 | 26.70 | 26.00 | 26.20 | 26.20 | 0.38% | 1,080 |
| Aug 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.77% | 150 |
| Aug 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | 1,440 |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.19% | 102 |
| Aug 6, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | 0.40% | 200 |
| Aug 5, 2025 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | -3.45% | 806 |
| Aug 4, 2025 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | - | 1,660 |
| Aug 1, 2025 | 25.70 | 26.10 | 25.70 | 26.10 | 26.10 | -1.14% | - |
| Jul 31, 2025 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 0.38% | 1,052 |
| Jul 30, 2025 | 25.30 | 26.30 | 25.30 | 26.30 | 26.30 | 2.33% | 1,420 |
| Jul 29, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | 1.18% | 692 |
| Jul 28, 2025 | 24.70 | 25.40 | 24.70 | 25.40 | 25.40 | 2.01% | 2,654 |
| Jul 25, 2025 | 24.50 | 24.90 | 24.50 | 24.90 | 24.90 | - | 2,016 |
| Jul 24, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 4.62% | 604 |
| Jul 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | 70 |