NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 32.20
+0.60 (1.90%)
Last updated: May 14, 2026, 8:01 AM CET
FRA:NVDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -1.91% | 550 |
| Mar 18, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 10,000 |
| Mar 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Mar 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 301 |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 100 |
| Mar 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.24% | - |
| Mar 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -3.89% | - |
| Mar 6, 2026 | 25.70 | 25.70 | 25.20 | 25.70 | 25.70 | 0.39% | 153 |
| Mar 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Mar 4, 2026 | 24.90 | 25.80 | 24.90 | 25.80 | 25.80 | 3.20% | 617 |
| Mar 3, 2026 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | -3.47% | 738 |
| Mar 2, 2026 | 24.50 | 25.90 | 24.50 | 25.90 | 25.90 | 0.78% | 320 |