NIO Inc. (LON:0A1K)
London · Delayed Price · Currency is GBP · Price in USD 5.83
-0.19 (-3.18%)
Jun 3, 2026, 5:10 PM GMT
LON:0A1K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.00 | 6.03 | 5.73 | 5.77 | 5.77 | -4.18% | 485,739 |
| Jun 2, 2026 | 6.02 | 6.26 | 5.89 | 6.02 | 6.02 | 0.86% | 590,085 |
| Jun 1, 2026 | 5.61 | 6.12 | 5.60 | 5.97 | 5.97 | 6.04% | 1,149,147 |
| May 29, 2026 | 5.47 | 5.66 | 5.36 | 5.63 | 5.63 | 1.08% | 537,627 |
| May 28, 2026 | 5.59 | 5.75 | 5.55 | 5.57 | 5.57 | -3.30% | 630,667 |
| May 27, 2026 | 5.29 | 5.79 | 5.18 | 5.76 | 5.76 | 10.13% | 1,878,168 |
| May 26, 2026 | 5.26 | 5.41 | 5.21 | 5.23 | 5.23 | 0.58% | 1,209,585 |
| May 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | 34,131 |
| May 22, 2026 | 5.50 | 5.54 | 5.12 | 5.22 | 5.22 | -7.12% | 1,488,481 |
| May 21, 2026 | 5.66 | 6.05 | 5.41 | 5.62 | 5.62 | 0.54% | 1,759,135 |
| May 20, 2026 | 5.58 | 5.76 | 5.53 | 5.59 | 5.59 | -3.62% | 643,289 |
| May 19, 2026 | 5.81 | 5.88 | 5.70 | 5.80 | 5.80 | -1.53% | 347,513 |
| May 18, 2026 | 6.03 | 6.12 | 5.84 | 5.89 | 5.89 | -4.08% | 719,113 |
| May 15, 2026 | 6.28 | 6.29 | 6.02 | 6.14 | 6.14 | -2.53% | 462,728 |
| May 14, 2026 | 6.56 | 6.57 | 6.21 | 6.30 | 6.30 | -2.48% | 633,437 |
| May 13, 2026 | 6.15 | 6.58 | 6.05 | 6.46 | 6.46 | 7.67% | 1,062,215 |
| May 12, 2026 | 6.13 | 6.13 | 5.91 | 6.00 | 6.00 | -0.80% | 222,244 |
| May 11, 2026 | 5.91 | 6.14 | 5.85 | 6.05 | 6.05 | 3.04% | 349,621 |
| May 8, 2026 | 5.91 | 6.01 | 5.85 | 5.87 | 5.87 | -0.34% | 209,595 |
| May 7, 2026 | 5.92 | 6.02 | 5.86 | 5.89 | 5.89 | 0.17% | 477,163 |
| May 6, 2026 | 5.92 | 5.94 | 5.68 | 5.88 | 5.88 | -1.84% | 489,894 |
| May 5, 2026 | 5.99 | 6.18 | 5.95 | 5.99 | 5.99 | -1.64% | 405,249 |
| May 4, 2026 | 5.96 | 6.16 | 5.91 | 6.09 | 6.09 | 2.87% | 408,355 |
| May 1, 2026 | 6.24 | 6.27 | 5.81 | 5.92 | 5.92 | -7.21% | 1,432,338 |
| Apr 30, 2026 | 6.32 | 6.38 | 6.13 | 6.38 | 6.38 | -1.09% | 451,937 |
| Apr 29, 2026 | 6.36 | 6.69 | 6.36 | 6.45 | 6.45 | 1.26% | 843,064 |
| Apr 28, 2026 | 6.28 | 6.50 | 6.05 | 6.37 | 6.37 | 1.44% | 520,414 |
| Apr 27, 2026 | 6.24 | 6.43 | 6.18 | 6.28 | 6.28 | 0.63% | 474,443 |
| Apr 24, 2026 | 6.11 | 6.31 | 6.05 | 6.24 | 6.24 | -0.50% | 393,954 |
| Apr 23, 2026 | 6.49 | 6.51 | 6.20 | 6.27 | 6.27 | -3.96% | 700,793 |
| Apr 22, 2026 | 6.55 | 6.61 | 6.43 | 6.53 | 6.53 | 0.48% | 323,166 |
| Apr 21, 2026 | 6.67 | 6.72 | 6.44 | 6.50 | 6.50 | -2.57% | 810,117 |
| Apr 20, 2026 | 6.79 | 6.82 | 6.62 | 6.67 | 6.67 | -2.20% | 328,721 |
| Apr 17, 2026 | 6.85 | 7.00 | 6.80 | 6.82 | 6.82 | 1.64% | 729,604 |
| Apr 16, 2026 | 6.59 | 6.77 | 6.43 | 6.71 | 6.71 | 4.03% | 1,170,753 |
| Apr 15, 2026 | 6.54 | 6.55 | 6.40 | 6.45 | 6.45 | -1.38% | 639,522 |
| Apr 14, 2026 | 6.50 | 6.64 | 6.47 | 6.54 | 6.54 | 0.15% | 815,437 |
| Apr 13, 2026 | 6.59 | 6.65 | 6.32 | 6.53 | 6.53 | 1.24% | 857,656 |
| Apr 10, 2026 | 6.08 | 6.63 | 6.07 | 6.45 | 6.45 | 5.22% | 1,299,746 |
| Apr 9, 2026 | 6.36 | 6.72 | 6.02 | 6.13 | 6.13 | -4.96% | 1,235,557 |
| Apr 8, 2026 | 6.35 | 6.54 | 6.28 | 6.45 | 6.45 | 5.56% | 541,654 |
| Apr 7, 2026 | 6.25 | 6.29 | 6.00 | 6.11 | 6.11 | -2.08% | 417,182 |
| Apr 2, 2026 | 6.11 | 6.24 | 5.94 | 6.24 | 6.24 | 1.13% | 526,572 |
| Apr 1, 2026 | 6.06 | 6.36 | 6.03 | 6.17 | 6.17 | 2.41% | 769,547 |
| Mar 31, 2026 | 5.58 | 6.13 | 5.49 | 6.03 | 6.03 | 8.75% | 1,170,427 |
| Mar 30, 2026 | 5.35 | 5.61 | 5.31 | 5.54 | 5.54 | 3.94% | 451,185 |
| Mar 27, 2026 | 5.66 | 5.70 | 5.32 | 5.33 | 5.33 | -4.14% | 515,647 |
| 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 | -0.01% | 456,081 |