NVIDIA Corporation (FRA:NVDG)
Germany · Delayed Price · Currency is EUR 29.80
-0.80 (-2.61%)
Last updated: Sep 14, 2026, 8:04 AM CET
FRA:NVDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30.87 | -0.96% | - |
| Sep 8, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.17 | -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 | 30.97 | 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 | 30.47 | 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 | 30.77 | -2.22% | 86 |
| Aug 17, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.46 | 1.94% | 360 |
| Aug 14, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.87 | -2.22% | - |
| Aug 13, 2026 | 30.90 | 31.60 | 30.90 | 31.60 | 31.56 | 2.60% | 70 |
| Aug 12, 2026 | 30.10 | 31.00 | 30.10 | 30.80 | 30.77 | 1.65% | 591 |
| Aug 11, 2026 | 30.00 | 30.40 | 30.00 | 30.30 | 30.27 | -0.98% | 46 |
| Aug 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | - | - |
| Aug 7, 2026 | 29.80 | 31.10 | 29.80 | 30.60 | 30.57 | - | 139 |
| Aug 6, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.57 | - | 420 |
| Aug 5, 2026 | 29.50 | 30.60 | 29.50 | 30.60 | 30.57 | 6.25% | 489 |
| Aug 4, 2026 | 28.40 | 29.00 | 28.40 | 28.80 | 28.77 | 2.49% | 16 |
| Aug 3, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.07 | 1.44% | 100 |
| Jul 31, 2026 | 27.20 | 27.70 | 27.20 | 27.70 | 27.67 | 2.59% | 450 |
| Jul 30, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 26.97 | 0.37% | 11,512 |
| Jul 29, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.87 | -2.54% | - |
| Jul 28, 2026 | 26.70 | 27.60 | 26.70 | 27.60 | 27.57 | -4.50% | 35 |
| Jul 27, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.87 | 0.35% | - |
| Jul 24, 2026 | 28.60 | 29.20 | 28.60 | 28.80 | 28.77 | -1.37% | 867 |
| Jul 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | 3.18% | - |
| Jul 22, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.27 | -1.39% | - |
| Jul 21, 2026 | 28.30 | 28.80 | 28.30 | 28.70 | 28.67 | 2.87% | 1,564 |
| Jul 20, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.87 | -2.79% | - |
| Jul 17, 2026 | 27.70 | 28.70 | 27.40 | 28.70 | 28.67 | -1.71% | 707 |
| Jul 16, 2026 | 28.90 | 29.20 | 28.90 | 29.20 | 29.17 | -0.68% | 2 |
| Jul 15, 2026 | 28.90 | 29.40 | 28.90 | 29.40 | 29.37 | 0.34% | 850 |
| Jul 14, 2026 | 28.20 | 29.30 | 28.20 | 29.30 | 29.27 | 2.81% | 320 |
| Jul 13, 2026 | 28.40 | 28.50 | 28.40 | 28.50 | 28.47 | 1.42% | 1,015 |
| Jul 10, 2026 | 27.70 | 28.10 | 27.70 | 28.10 | 28.07 | - | 28 |
| Jul 9, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.07 | -0.35% | 25 |
| Jul 8, 2026 | 26.60 | 28.20 | 26.60 | 28.20 | 28.17 | 4.83% | 781 |
| Jul 7, 2026 | 26.40 | 26.90 | 26.40 | 26.90 | 26.87 | -0.37% | 414 |