NIO Inc. (LON:0A1K)
London · Delayed Price · Currency is GBP · Price in USD 5.08
+0.01 (0.20%)
Feb 12, 2026, 5:10 PM GMT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.05 | 5.11 | 4.95 | 4.98 | 4.98 | -1.78% | 376,099 |
| Feb 11, 2026 | 4.98 | 5.09 | 4.93 | 5.07 | 5.07 | 1.40% | 440,264 |
| Feb 10, 2026 | 4.97 | 5.01 | 4.88 | 5.00 | 5.00 | 2.04% | 436,791 |
| Feb 9, 2026 | 5.09 | 5.09 | 4.73 | 4.90 | 4.90 | -2.76% | 904,032 |
| Feb 6, 2026 | 5.00 | 5.22 | 4.65 | 5.04 | 5.04 | 3.24% | 1,555,018 |
| Feb 5, 2026 | 4.57 | 4.94 | 4.45 | 4.88 | 4.88 | 11.18% | 1,777,260 |
| Feb 4, 2026 | 4.54 | 4.58 | 4.38 | 4.39 | 4.39 | -1.35% | 694,586 |
| Feb 3, 2026 | 4.53 | 4.62 | 4.43 | 4.45 | 4.45 | -1.55% | 555,005 |
| Feb 2, 2026 | 4.60 | 4.70 | 4.38 | 4.52 | 4.52 | -5.62% | 1,201,161 |
| Jan 30, 2026 | 4.87 | 5.00 | 4.72 | 4.79 | 4.79 | -1.05% | 689,778 |
| Jan 29, 2026 | 4.62 | 5.02 | 4.61 | 4.84 | 4.84 | 4.76% | 1,218,845 |
| Jan 28, 2026 | 4.83 | 4.84 | 4.59 | 4.62 | 4.62 | -0.45% | 642,106 |
| Jan 27, 2026 | 4.59 | 4.69 | 4.59 | 4.64 | 4.64 | 0.43% | 337,675 |
| Jan 26, 2026 | 4.58 | 4.70 | 4.56 | 4.62 | 4.62 | -1.03% | 165,270 |
| Jan 23, 2026 | 4.77 | 4.79 | 4.63 | 4.67 | 4.67 | -3.31% | 374,967 |
| Jan 22, 2026 | 4.67 | 4.89 | 4.67 | 4.83 | 4.83 | 5.23% | 591,804 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.52 | 4.59 | 4.59 | -0.43% | 443,692 |
| Jan 20, 2026 | 4.73 | 4.75 | 4.48 | 4.61 | 4.61 | -1.52% | 674,561 |
| Jan 16, 2026 | 4.65 | 4.72 | 4.57 | 4.68 | 4.68 | - | 307,244 |
| Jan 15, 2026 | 4.57 | 4.69 | 4.55 | 4.68 | 4.68 | 2.41% | 249,962 |
| Jan 14, 2026 | 4.72 | 4.73 | 4.54 | 4.57 | 4.57 | -3.36% | 543,300 |
| Jan 13, 2026 | 4.91 | 4.91 | 4.69 | 4.73 | 4.73 | -3.11% | 446,109 |
| Jan 12, 2026 | 4.72 | 4.96 | 4.71 | 4.88 | 4.88 | 4.07% | 847,773 |
| Jan 9, 2026 | 4.74 | 4.78 | 4.62 | 4.69 | 4.69 | -1.28% | 347,170 |
| Jan 8, 2026 | 4.80 | 4.84 | 4.67 | 4.75 | 4.75 | -0.83% | 454,665 |
| Jan 7, 2026 | 4.78 | 4.87 | 4.76 | 4.79 | 4.79 | -0.17% | 280,115 |
| Jan 6, 2026 | 4.95 | 5.04 | 4.77 | 4.80 | 4.80 | -2.08% | 1,014,050 |
| Jan 5, 2026 | 5.03 | 5.18 | 4.85 | 4.90 | 4.90 | -4.28% | 932,799 |
| Jan 2, 2026 | 5.19 | 5.40 | 5.09 | 5.12 | 5.12 | -0.58% | 808,964 |
| Dec 31, 2025 | 5.36 | 5.50 | 4.96 | 5.15 | 5.15 | -7.54% | 1,166,734 |
| Dec 30, 2025 | 5.43 | 5.79 | 5.28 | 5.57 | 5.57 | 6.08% | 1,166,702 |
| Dec 29, 2025 | 5.21 | 5.32 | 5.05 | 5.25 | 5.25 | 6.95% | 679,443 |
| Dec 24, 2025 | 4.87 | 4.92 | 4.86 | 4.91 | 4.91 | 0.39% | 117,223 |
| Dec 23, 2025 | 4.95 | 4.99 | 4.88 | 4.89 | 4.89 | -1.96% | 270,275 |
| Dec 22, 2025 | 4.96 | 5.05 | 4.92 | 4.99 | 4.99 | -0.22% | 355,645 |
| Dec 19, 2025 | 5.02 | 5.03 | 4.96 | 5.00 | 5.00 | 1.26% | 379,275 |
| Dec 18, 2025 | 4.88 | 5.00 | 4.86 | 4.94 | 4.94 | 0.88% | 260,800 |
| Dec 17, 2025 | 5.01 | 5.06 | 4.89 | 4.90 | 4.90 | -1.49% | 204,038 |
| Dec 16, 2025 | 4.99 | 5.03 | 4.88 | 4.97 | 4.97 | -1.39% | 238,531 |
| Dec 15, 2025 | 5.00 | 5.08 | 4.98 | 5.04 | 5.04 | -1.56% | 243,506 |
| Dec 12, 2025 | 5.14 | 5.26 | 5.09 | 5.12 | 5.12 | -0.02% | 372,461 |
| Dec 11, 2025 | 4.94 | 5.13 | 4.90 | 5.12 | 5.12 | 1.19% | 375,806 |
| Dec 10, 2025 | 4.96 | 5.07 | 4.93 | 5.06 | 5.06 | 0.62% | 209,929 |
| Dec 9, 2025 | 5.05 | 5.11 | 4.97 | 5.03 | 5.03 | -1.37% | 196,123 |
| Dec 8, 2025 | 5.08 | 5.23 | 5.02 | 5.10 | 5.10 | 0.57% | 493,452 |
| Dec 5, 2025 | 4.96 | 5.18 | 4.96 | 5.07 | 5.07 | 1.71% | 591,866 |
| Dec 4, 2025 | 4.94 | 5.00 | 4.78 | 4.99 | 4.99 | 4.97% | 392,064 |
| Dec 3, 2025 | 5.03 | 5.03 | 4.73 | 4.75 | 4.75 | -6.13% | 1,243,589 |
| Dec 2, 2025 | 5.18 | 5.19 | 5.03 | 5.06 | 5.06 | -2.73% | 470,589 |
| Dec 1, 2025 | 5.48 | 5.56 | 5.06 | 5.20 | 5.20 | -5.44% | 527,625 |