NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 26.20
+0.60 (2.34%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | -5.13% | 55 |
| Nov 13, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Nov 12, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | 0.37% | 1,005 |
| Nov 11, 2025 | 28.90 | 28.90 | 27.20 | 27.30 | 27.30 | -1.80% | 744 |
| Nov 10, 2025 | 26.90 | 27.80 | 26.90 | 27.80 | 27.80 | 8.59% | 355 |
| Nov 7, 2025 | 26.90 | 26.90 | 25.30 | 25.60 | 25.60 | -3.03% | 312 |
| Nov 6, 2025 | 27.90 | 28.50 | 26.40 | 26.40 | 26.40 | -6.05% | 1,129 |
| Nov 5, 2025 | 28.30 | 28.90 | 28.10 | 28.10 | 28.10 | -1.06% | 130 |
| Nov 4, 2025 | 29.20 | 29.40 | 28.40 | 28.40 | 28.40 | -3.40% | 710 |
| Nov 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.73% | 20 |
| Oct 31, 2025 | 28.90 | 29.50 | 28.90 | 28.90 | 28.90 | 1.40% | 168 |
| Oct 30, 2025 | 29.90 | 30.50 | 28.50 | 28.50 | 28.50 | -3.39% | 593 |
| Oct 29, 2025 | 28.90 | 29.90 | 28.90 | 29.50 | 29.50 | 8.06% | 683 |
| Oct 28, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 1.49% | 8 |
| Oct 27, 2025 | 26.30 | 26.90 | 25.80 | 26.90 | 26.90 | 4.67% | 1,528 |
| Oct 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.18% | 50 |
| Oct 23, 2025 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | 2.42% | 176 |
| Oct 22, 2025 | 25.60 | 25.60 | 24.80 | 24.80 | 24.80 | -3.50% | 176 |
| Oct 21, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.58% | - |
| Oct 20, 2025 | 25.70 | 26.40 | 25.30 | 25.30 | 25.30 | 0.40% | 3,041 |
| Oct 17, 2025 | 25.40 | 25.40 | 25.10 | 25.20 | 25.20 | - | 12,006 |
| Oct 16, 2025 | 25.40 | 26.00 | 25.20 | 25.20 | 25.20 | -1.18% | 11 |
| Oct 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.49% | 1 |
| Oct 14, 2025 | 26.70 | 27.00 | 26.40 | 26.70 | 26.70 | -4.30% | 700 |
| Oct 13, 2025 | 27.30 | 27.90 | 27.30 | 27.90 | 27.90 | 2.57% | 2,458 |
| Oct 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Oct 9, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 3.85% | 412 |
| Oct 8, 2025 | 26.00 | 26.60 | 26.00 | 26.00 | 26.00 | -2.26% | 108 |
| Oct 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 20 |
| Oct 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.13% | 62 |
| Oct 3, 2025 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | - | 700 |
| Oct 2, 2025 | 26.50 | 26.90 | 26.50 | 26.50 | 26.50 | 1.15% | 151 |
| Oct 1, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 1.55% | 6 |
| Sep 30, 2025 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | 1.18% | 384 |
| Sep 29, 2025 | 25.90 | 25.90 | 25.30 | 25.50 | 25.50 | 2.00% | 1,093 |