NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 30.60
-0.70 (-2.24%)
Last updated: Jun 3, 2026, 6:24 PM CET
FRA:NVDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 32.10 | 32.40 | 31.30 | 31.30 | 31.30 | -0.63% | 306 |
| Jun 1, 2026 | 30.20 | 31.50 | 30.20 | 31.50 | 31.50 | 4.65% | 35 |
| May 29, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| May 28, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 1.00% | 1,199 |
| May 27, 2026 | 30.50 | 30.50 | 29.40 | 29.90 | 29.90 | -1.97% | 1,051 |
| May 26, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | -0.33% | 500 |
| May 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.33% | 1 |
| May 22, 2026 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -3.15% | 1,000 |
| May 21, 2026 | 31.30 | 31.90 | 31.30 | 31.70 | 31.70 | 1.60% | 377 |
| May 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| May 19, 2026 | 30.90 | 31.40 | 30.90 | 31.40 | 31.40 | -0.95% | 1,549 |
| May 18, 2026 | 31.30 | 31.70 | 31.30 | 31.70 | 31.70 | -3.06% | 150 |
| May 15, 2026 | 32.50 | 32.70 | 32.00 | 32.70 | 32.70 | -1.51% | 1,020 |
| May 14, 2026 | 32.20 | 33.20 | 32.20 | 33.20 | 33.20 | 5.06% | 260 |
| May 13, 2026 | 31.00 | 31.90 | 31.00 | 31.60 | 31.60 | 4.98% | 84 |
| May 12, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.95% | - |
| May 11, 2026 | 29.70 | 30.70 | 29.70 | 30.70 | 30.70 | 1.66% | 115 |
| May 8, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 3.42% | 711 |
| May 7, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 4.66% | 62 |
| May 6, 2026 | 27.20 | 27.90 | 27.20 | 27.90 | 27.90 | 0.72% | 200 |
| May 5, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 35 |
| May 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -4.15% | - |
| Apr 30, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -3.02% | - |
| Apr 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | - |
| Apr 28, 2026 | 29.90 | 30.20 | 29.90 | 29.90 | 29.90 | -0.33% | 502 |
| Apr 27, 2026 | 29.60 | 30.00 | 29.00 | 30.00 | 30.00 | 0.67% | 68 |
| Apr 24, 2026 | 27.80 | 29.80 | 27.80 | 29.80 | 29.80 | 6.81% | 50 |
| Apr 23, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Apr 22, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Apr 21, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.09% | - |
| Apr 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.08% | - |
| Apr 17, 2026 | 27.30 | 28.00 | 27.30 | 27.90 | 27.90 | 0.72% | 2,415 |
| Apr 16, 2026 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 2.97% | 1,605 |
| Apr 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.51% | - |
| Apr 14, 2026 | 26.20 | 26.80 | 26.20 | 26.50 | 26.50 | 0.76% | 2,987 |
| Apr 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.14% | 100 |
| Apr 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | - |
| Apr 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Apr 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Apr 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Apr 2, 2026 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | 0.81% | 60 |
| Apr 1, 2026 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 5.53% | 200 |
| Mar 31, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Mar 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Mar 27, 2026 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -2.88% | 1,235 |
| Mar 26, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | 24.30 | -4.33% | 240 |
| Mar 25, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.83% | 100 |
| Mar 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 3.78% | - |
| Mar 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Mar 20, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -5.06% | 346 |