NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 26.70
-2.20 (-7.61%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:NVDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | - | -7.61% | - |
| 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 |
| Jun 17, 2026 | 29.10 | 29.10 | 28.50 | 28.50 | 28.50 | -3.72% | 19 |
| Jun 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jun 15, 2026 | 29.40 | 29.50 | 29.20 | 29.20 | 29.20 | 1.74% | 675 |
| Jun 12, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.37% | - |
| Jun 11, 2026 | 28.30 | 29.10 | 28.30 | 29.10 | 29.10 | 3.19% | 24 |
| Jun 10, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.08% | 60 |
| Jun 9, 2026 | 29.60 | 30.10 | 28.80 | 28.80 | 28.80 | -0.69% | 891 |
| Jun 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.36% | 35 |
| Jun 5, 2026 | 30.30 | 30.70 | 29.70 | 29.70 | 29.70 | - | 405 |
| Jun 4, 2026 | 30.20 | 30.90 | 29.70 | 29.70 | 29.70 | -2.83% | 258 |
| Jun 3, 2026 | 31.20 | 31.80 | 30.60 | 30.60 | 30.56 | -2.24% | 1,100 |
| Jun 2, 2026 | 32.10 | 32.40 | 31.30 | 31.30 | 31.26 | -0.63% | 306 |
| Jun 1, 2026 | 30.20 | 31.50 | 30.20 | 31.50 | 31.46 | 4.65% | 35 |
| May 29, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.07 | -0.33% | - |
| May 28, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.16 | 1.00% | 1,199 |
| May 27, 2026 | 30.50 | 30.50 | 29.40 | 29.90 | 29.87 | -1.97% | 1,051 |
| May 26, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.46 | -0.33% | 500 |
| May 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.56 | -0.33% | 1 |
| May 22, 2026 | 31.00 | 31.00 | 30.70 | 30.70 | 30.66 | -3.15% | 1,000 |
| May 21, 2026 | 31.30 | 31.90 | 31.30 | 31.70 | 31.66 | 1.60% | 377 |
| May 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | -0.64% | - |