NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 29.20
+0.40 (1.39%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:NVDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1.39% | - |
| Aug 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Aug 24, 2026 | 29.50 | 29.60 | 29.20 | 29.20 | 29.20 | -2.34% | 2,128 |
| Aug 21, 2026 | 29.70 | 30.30 | 29.70 | 29.90 | 29.90 | -0.33% | 19 |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Aug 19, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.27% | - |
| Aug 18, 2026 | 30.50 | 30.90 | 30.50 | 30.80 | 30.80 | -2.22% | 86 |
| Aug 17, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.94% | 360 |
| Aug 14, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.22% | - |
| Aug 13, 2026 | 30.90 | 31.60 | 30.90 | 31.60 | 31.60 | 2.60% | 70 |
| Aug 12, 2026 | 30.10 | 31.00 | 30.10 | 30.80 | 30.80 | 1.65% | 591 |
| Aug 11, 2026 | 30.00 | 30.40 | 30.00 | 30.30 | 30.30 | -0.98% | 46 |
| Aug 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 7, 2026 | 29.80 | 31.10 | 29.80 | 30.60 | 30.60 | - | 139 |
| Aug 6, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | - | 420 |
| Aug 5, 2026 | 29.50 | 30.60 | 29.50 | 30.60 | 30.60 | 6.25% | 489 |
| Aug 4, 2026 | 28.40 | 29.00 | 28.40 | 28.80 | 28.80 | 2.49% | 16 |
| Aug 3, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.44% | 100 |
| Jul 31, 2026 | 27.20 | 27.70 | 27.20 | 27.70 | 27.70 | 2.59% | 450 |
| Jul 30, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 0.37% | 11,512 |
| Jul 29, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.54% | - |
| Jul 28, 2026 | 26.70 | 27.60 | 26.70 | 27.60 | 27.60 | -4.50% | 35 |
| Jul 27, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% | - |
| Jul 24, 2026 | 28.60 | 29.20 | 28.60 | 28.80 | 28.80 | -1.37% | 867 |
| Jul 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.18% | - |
| Jul 22, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.39% | - |
| Jul 21, 2026 | 28.30 | 28.80 | 28.30 | 28.70 | 28.70 | 2.87% | 1,564 |
| Jul 20, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.79% | - |
| Jul 17, 2026 | 27.70 | 28.70 | 27.40 | 28.70 | 28.70 | -1.71% | 707 |
| Jul 16, 2026 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | -0.68% | 2 |
| Jul 15, 2026 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | 0.34% | 850 |
| Jul 14, 2026 | 28.20 | 29.30 | 28.20 | 29.30 | 29.30 | 2.81% | 320 |
| Jul 13, 2026 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | 1.42% | 1,015 |
| Jul 10, 2026 | 27.70 | 28.10 | 27.70 | 28.10 | 28.10 | - | 28 |
| Jul 9, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -0.35% | 25 |
| Jul 8, 2026 | 26.60 | 28.20 | 26.60 | 28.20 | 28.20 | 4.83% | 781 |
| Jul 7, 2026 | 26.40 | 26.90 | 26.40 | 26.90 | 26.90 | -0.37% | 414 |
| Jul 6, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | -0.37% | 51 |
| Jul 3, 2026 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | - | 50 |
| Jul 2, 2026 | 27.00 | 27.30 | 27.00 | 27.10 | 27.10 | - | 3 |
| Jul 1, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.09% | - |
| Jun 30, 2026 | 26.90 | 27.40 | 26.90 | 27.40 | 27.40 | -0.72% | 40 |
| Jun 29, 2026 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | 1.85% | 340 |
| Jun 26, 2026 | 27.40 | 27.50 | 26.90 | 27.10 | 27.10 | -5.24% | 2,431 |
| Jun 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | - |
| Jun 24, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.50% | - |
| Jun 23, 2026 | 29.10 | 29.10 | 28.00 | 28.00 | 28.00 | -3.78% | 57 |
| Jun 22, 2026 | 29.70 | 30.00 | 29.10 | 29.10 | 29.10 | 0.69% | 576 |
| Jun 19, 2026 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | -0.69% | 100 |
| Jun 18, 2026 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 2.11% | 4 |