NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 30.10
-0.40 (-1.31%)
At close: Oct 23, 2026
FRA:NVDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | -1.31% | 106 |
| Oct 22, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.87% | - |
| Oct 21, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 2.28% | 800 |
| Oct 20, 2026 | 30.20 | 30.70 | 30.20 | 30.70 | 30.70 | 2.33% | 13 |
| Oct 19, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -1.96% | 46 |
| Oct 16, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | - | 115 |
| Oct 15, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -2.24% | 39 |
| Oct 14, 2026 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | -1.26% | 1 |
| Oct 13, 2026 | 31.20 | 31.80 | 31.20 | 31.70 | 31.70 | -2.46% | 565 |
| Oct 12, 2026 | 31.90 | 32.50 | 31.60 | 32.50 | 32.50 | 0.62% | 354 |
| Oct 9, 2026 | 32.90 | 32.90 | 32.30 | 32.30 | 32.30 | -1.82% | 256 |
| Oct 8, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.90% | - |
| Oct 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.90% | - |
| Oct 6, 2026 | 33.30 | 33.50 | 33.30 | 33.50 | 33.50 | 0.90% | 367 |
| Oct 5, 2026 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 1.53% | 134 |
| Oct 2, 2026 | 32.20 | 32.70 | 32.20 | 32.70 | 32.70 | 2.51% | 70 |
| Oct 1, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.63% | - |
| Sep 30, 2026 | 31.80 | 31.80 | 31.70 | 31.70 | 31.70 | -0.63% | 5 |
| Sep 29, 2026 | 31.70 | 32.50 | 31.70 | 31.90 | 31.90 | 2.90% | 237 |
| Sep 28, 2026 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | 0.98% | 155 |
| Sep 25, 2026 | 31.10 | 31.30 | 30.70 | 30.70 | 30.70 | -0.97% | 118 |
| Sep 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | - |
| Sep 23, 2026 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | -0.96% | 166 |
| Sep 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.32% | 70 |
| Sep 21, 2026 | 30.90 | 31.30 | 30.90 | 31.30 | 31.30 | 2.29% | 140 |
| Sep 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.34% | - |
| Sep 17, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% | - |
| Sep 16, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.68% | 20 |
| Sep 15, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.01% | 250 |
| Sep 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Sep 11, 2026 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | 0.33% | 831 |
| Sep 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.18% | - |
| Sep 9, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.86 | -0.96% | - |
| Sep 8, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.16 | -4.00% | 160 |
| Sep 7, 2026 | 31.70 | 32.50 | 31.70 | 32.50 | 32.46 | 0.62% | 221 |
| Sep 4, 2026 | 31.50 | 32.30 | 31.50 | 32.30 | 32.26 | 4.19% | 637 |
| Sep 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | 3.33% | - |
| Sep 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | -1.64% | - |
| Sep 1, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.46 | 0.99% | - |
| Aug 31, 2026 | 30.30 | 31.00 | 30.20 | 30.20 | 30.17 | 0.67% | 585 |
| Aug 28, 2026 | 31.80 | 31.80 | 30.00 | 30.00 | 29.97 | -5.36% | 792 |
| Aug 27, 2026 | 30.30 | 31.90 | 30.30 | 31.70 | 31.66 | 8.56% | 3,659 |
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | 1.39% | - |
| Aug 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.77 | -1.37% | - |
| Aug 24, 2026 | 29.50 | 29.60 | 29.20 | 29.20 | 29.17 | -2.34% | 2,128 |
| Aug 21, 2026 | 29.70 | 30.30 | 29.70 | 29.90 | 29.87 | -0.33% | 19 |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | -0.33% | - |
| Aug 19, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.07 | -2.27% | - |
| Aug 18, 2026 | 30.50 | 30.90 | 30.50 | 30.80 | 30.76 | -2.22% | 86 |
| Aug 17, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.46 | 1.94% | 360 |