NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 25.40
+0.60 (2.42%)
At close: Oct 23, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |
| 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% | 650 |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | 9 |
| Sep 8, 2025 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | 1.28% | 5 |
| Sep 5, 2025 | 24.50 | 24.50 | 23.40 | 23.40 | 23.40 | -4.88% | 26 |
| Sep 4, 2025 | 24.30 | 24.90 | 24.30 | 24.60 | 24.60 | 1.65% | 52 |
| Sep 3, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | 0.41% | 1,200 |
| Sep 2, 2025 | 24.70 | 24.70 | 24.10 | 24.10 | 24.10 | -1.63% | 630 |
| Sep 1, 2025 | 24.70 | 25.00 | 24.50 | 24.50 | 24.50 | -2.78% | 780 |
| Aug 29, 2025 | 25.60 | 26.00 | 25.20 | 25.20 | 25.20 | - | 421 |
| Aug 28, 2025 | 25.30 | 25.80 | 25.20 | 25.20 | 25.20 | -2.33% | 520 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 200 |
| Aug 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 120 |
| Aug 25, 2025 | 25.30 | 26.00 | 25.30 | 25.60 | 25.60 | 1.99% | 74 |
| 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% | 100 |
| Aug 20, 2025 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -6.15% | 2,425 |
| Aug 19, 2025 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | 1.17% | 51 |
| Aug 18, 2025 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | -1.15% | 289 |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | - |