NIO Inc. (LON:0A1K)
London · Delayed Price · Currency is GBP · Price in USD 7.77
+0.26 (3.48%)
At close: Oct 8, 2025
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.82 | 7.84 | 7.49 | 7.51 | 7.51 | -3.36% | 1,095,920 |
| Oct 8, 2025 | 7.61 | 7.80 | 7.53 | 7.77 | 7.77 | 3.48% | 1,230,119 |
| Oct 7, 2025 | 7.61 | 7.65 | 7.29 | 7.51 | 7.51 | -2.04% | 1,202,614 |
| Oct 6, 2025 | 7.58 | 7.85 | 7.58 | 7.67 | 7.67 | 1.81% | 679,587 |
| Oct 3, 2025 | 7.66 | 7.89 | 7.50 | 7.53 | 7.53 | -4.28% | 1,126,311 |
| Oct 2, 2025 | 7.73 | 8.01 | 7.64 | 7.87 | 7.87 | 3.24% | 1,628,355 |
| Oct 1, 2025 | 7.60 | 7.89 | 7.54 | 7.62 | 7.62 | 0.77% | 999,380 |
| Sep 30, 2025 | 7.18 | 7.77 | 7.18 | 7.56 | 7.56 | 6.18% | 1,533,176 |
| Sep 29, 2025 | 7.13 | 7.26 | 6.92 | 7.12 | 7.12 | 0.44% | 639,771 |
| Sep 26, 2025 | 7.49 | 7.49 | 6.96 | 7.09 | 7.09 | -3.64% | 1,353,730 |
| Sep 25, 2025 | 7.14 | 7.67 | 7.01 | 7.36 | 7.36 | 3.49% | 1,340,857 |
| Sep 24, 2025 | 7.01 | 7.34 | 6.97 | 7.11 | 7.11 | 1.72% | 1,773,632 |
| Sep 23, 2025 | 6.85 | 7.17 | 6.73 | 6.99 | 6.99 | 2.34% | 1,049,621 |
| Sep 22, 2025 | 7.55 | 7.86 | 6.83 | 6.83 | 6.83 | -7.33% | 1,834,896 |
| Sep 19, 2025 | 7.54 | 7.62 | 7.32 | 7.37 | 7.37 | -0.94% | 1,063,690 |
| Sep 18, 2025 | 7.38 | 7.50 | 7.04 | 7.44 | 7.44 | 4.77% | 1,275,202 |
| Sep 17, 2025 | 7.20 | 7.35 | 6.93 | 7.10 | 7.10 | 0.44% | 1,692,142 |
| Sep 16, 2025 | 6.50 | 7.08 | 6.44 | 7.07 | 7.07 | 9.27% | 1,991,057 |
| Sep 15, 2025 | 6.21 | 6.83 | 6.21 | 6.47 | 6.47 | 4.02% | 1,196,181 |
| Sep 12, 2025 | 6.07 | 6.23 | 5.94 | 6.22 | 6.22 | 2.76% | 725,231 |
| Sep 11, 2025 | 5.87 | 6.13 | 5.77 | 6.05 | 6.05 | 6.74% | 845,686 |
| Sep 10, 2025 | 6.27 | 6.27 | 5.55 | 5.67 | 5.67 | -8.55% | 1,435,368 |
| Sep 9, 2025 | 6.17 | 6.32 | 6.04 | 6.20 | 6.20 | 2.34% | 510,276 |
| Sep 8, 2025 | 5.92 | 6.22 | 5.92 | 6.06 | 6.06 | 1.34% | 669,035 |
| Sep 5, 2025 | 6.11 | 6.22 | 5.92 | 5.98 | 5.98 | -2.78% | 680,832 |
| Sep 4, 2025 | 6.12 | 6.22 | 5.97 | 6.15 | 6.15 | -1.60% | 1,197,305 |
| Sep 3, 2025 | 6.68 | 6.68 | 6.04 | 6.25 | 6.25 | -2.48% | 1,420,692 |
| Sep 2, 2025 | 6.62 | 9.31 | 4.36 | 6.41 | 6.41 | 1.41% | 1,932,390 |
| Sep 1, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 800 |
| Aug 29, 2025 | 6.61 | 6.61 | 6.26 | 6.32 | 6.32 | -0.94% | 783,962 |
| Aug 28, 2025 | 6.39 | 6.55 | 6.26 | 6.38 | 6.38 | -0.47% | 549,127 |
| Aug 27, 2025 | 6.76 | 6.78 | 6.41 | 6.41 | 6.41 | -4.74% | 1,301,993 |
| Aug 26, 2025 | 6.30 | 6.83 | 6.12 | 6.73 | 6.73 | 9.57% | 3,086,162 |
| Aug 25, 2025 | 6.57 | 6.97 | 6.10 | 6.14 | 6.14 | -4.66% | 3,317,219 |
| Aug 22, 2025 | 5.65 | 6.58 | 5.62 | 6.44 | 6.44 | 16.24% | 4,066,664 |
| Aug 21, 2025 | 5.11 | 5.68 | 5.11 | 5.54 | 5.54 | 9.27% | 2,399,519 |
| Aug 20, 2025 | 4.97 | 5.14 | 4.94 | 5.07 | 5.07 | -0.35% | 648,639 |
| Aug 19, 2025 | 4.93 | 5.22 | 4.89 | 5.09 | 5.09 | 4.09% | 1,436,461 |
| Aug 18, 2025 | 4.79 | 4.96 | 4.79 | 4.89 | 4.89 | 2.07% | 531,393 |
| Aug 15, 2025 | 4.54 | 4.82 | 4.52 | 4.79 | 4.79 | 7.64% | 753,366 |
| Aug 14, 2025 | 4.58 | 4.58 | 4.37 | 4.45 | 4.45 | -2.20% | 694,570 |
| Aug 13, 2025 | 4.57 | 4.63 | 4.54 | 4.55 | 4.55 | 1.11% | 525,250 |
| Aug 12, 2025 | 4.83 | 4.91 | 4.45 | 4.50 | 4.50 | -8.18% | 1,990,335 |
| Aug 11, 2025 | 4.90 | 5.01 | 4.85 | 4.90 | 4.90 | 1.79% | 455,862 |
| Aug 8, 2025 | 4.73 | 4.86 | 4.70 | 4.82 | 4.82 | 3.79% | 497,620 |
| Aug 7, 2025 | 4.66 | 4.72 | 4.60 | 4.64 | 4.64 | 0.65% | 1,085,293 |
| Aug 6, 2025 | 4.56 | 4.68 | 4.52 | 4.61 | 4.61 | 2.65% | 725,055 |
| Aug 5, 2025 | 4.66 | 4.69 | 4.46 | 4.49 | 4.49 | -3.25% | 1,212,916 |
| Aug 4, 2025 | 4.84 | 5.00 | 4.56 | 4.64 | 4.64 | -5.09% | 1,490,028 |
| Aug 1, 2025 | 4.70 | 5.06 | 4.70 | 4.89 | 4.89 | - | 871,921 |