NIO Inc. (LON:0A1K)
London · Delayed Price · Currency is GBP · Price in USD 5.47
-0.09 (-1.62%)
At close: Mar 27, 2026
LON:0A1K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.66 | 5.70 | 5.33 | 5.33 | 5.33 | -4.14% | 511,726 |
| Mar 26, 2026 | 5.81 | 5.87 | 5.56 | 5.56 | 5.56 | -4.14% | 441,124 |
| Mar 25, 2026 | 5.88 | 5.98 | 5.77 | 5.80 | 5.80 | - | 280,970 |
| Mar 24, 2026 | 5.74 | 5.91 | 5.69 | 5.80 | 5.80 | -0.02% | 456,081 |
| Mar 23, 2026 | 5.45 | 5.82 | 5.39 | 5.80 | 5.80 | 6.64% | 1,014,768 |
| Mar 20, 2026 | 5.91 | 5.93 | 5.42 | 5.44 | 5.44 | -7.95% | 946,095 |
| Mar 19, 2026 | 5.80 | 5.98 | 5.65 | 5.91 | 5.91 | 0.68% | 438,465 |
| Mar 18, 2026 | 5.94 | 6.03 | 5.83 | 5.87 | 5.87 | -1.68% | 594,329 |
| Mar 17, 2026 | 6.15 | 6.19 | 5.89 | 5.97 | 5.97 | -1.81% | 524,501 |
| Mar 16, 2026 | 5.97 | 6.21 | 5.84 | 6.08 | 6.08 | 3.93% | 1,078,073 |
| Mar 13, 2026 | 5.61 | 5.93 | 5.60 | 5.85 | 5.85 | 4.28% | 1,244,228 |
| Mar 12, 2026 | 5.44 | 5.81 | 5.44 | 5.61 | 5.61 | 2.17% | 1,407,278 |
| Mar 11, 2026 | 5.65 | 5.87 | 5.44 | 5.49 | 5.49 | -2.47% | 1,671,475 |
| Mar 10, 2026 | 5.03 | 5.68 | 4.82 | 5.63 | 5.63 | 15.49% | 3,294,439 |
| Mar 9, 2026 | 4.85 | 4.94 | 4.65 | 4.88 | 4.88 | 1.77% | 449,707 |
| Mar 6, 2026 | 4.82 | 4.84 | 4.64 | 4.79 | 4.79 | 2.57% | 429,729 |
| Mar 5, 2026 | 4.82 | 4.87 | 4.62 | 4.67 | 4.67 | -4.69% | 529,006 |
| Mar 4, 2026 | 4.49 | 4.93 | 4.47 | 4.90 | 4.90 | 7.93% | 557,273 |
| Mar 3, 2026 | 4.64 | 4.75 | 4.41 | 4.54 | 4.54 | -3.40% | 967,895 |
| Mar 2, 2026 | 4.72 | 4.95 | 4.64 | 4.70 | 4.70 | -4.28% | 735,977 |
| Feb 27, 2026 | 5.12 | 5.12 | 4.89 | 4.91 | 4.91 | -3.16% | 901,223 |
| Feb 26, 2026 | 5.16 | 5.26 | 5.00 | 5.07 | 5.07 | -3.19% | 543,490 |
| Feb 25, 2026 | 5.21 | 5.28 | 5.14 | 5.24 | 5.24 | 0.89% | 323,466 |
| Feb 24, 2026 | 5.34 | 5.37 | 5.15 | 5.19 | 5.19 | -2.06% | 460,326 |
| Feb 23, 2026 | 5.03 | 5.40 | 5.02 | 5.30 | 5.30 | 4.33% | 952,991 |
| Feb 20, 2026 | 4.89 | 5.13 | 4.87 | 5.08 | 5.08 | 4.94% | 534,840 |
| Feb 19, 2026 | 4.95 | 4.96 | 4.82 | 4.84 | 4.84 | -2.20% | 257,204 |
| Feb 18, 2026 | 4.95 | 5.00 | 4.93 | 4.95 | 4.95 | -0.60% | 373,677 |
| Feb 17, 2026 | 4.98 | 5.08 | 4.90 | 4.98 | 4.98 | - | 376,026 |
| Feb 13, 2026 | 4.94 | 5.02 | 4.78 | 4.98 | 4.98 | -0.20% | 631,135 |
| Feb 12, 2026 | 5.05 | 5.11 | 4.95 | 4.99 | 4.99 | -1.58% | 433,514 |
| 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 |