NIO Inc. (LON:0A1K)
London · Delayed Price · Currency is GBP · Price in USD 4.920
+0.040 (0.82%)
Jul 20, 2026, 5:05 PM GMT
LON:0A1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.83 | 4.90 | 4.76 | 4.88 | 4.88 | -2.20% | 401,069 |
| Jul 16, 2026 | 5.14 | 5.20 | 4.98 | 4.99 | 4.99 | -1.76% | 159,182 |
| Jul 15, 2026 | 5.02 | 5.21 | 4.98 | 5.08 | 5.08 | 1.59% | 381,370 |
| Jul 14, 2026 | 5.01 | 5.16 | 4.93 | 5.00 | 5.00 | 1.01% | 432,368 |
| Jul 13, 2026 | 4.73 | 5.01 | 4.72 | 4.95 | 4.95 | 3.13% | 525,411 |
| Jul 10, 2026 | 4.83 | 4.93 | 4.78 | 4.80 | 4.80 | -0.21% | 327,783 |
| Jul 9, 2026 | 4.88 | 4.91 | 4.72 | 4.81 | 4.81 | -2.82% | 336,860 |
| Jul 8, 2026 | 5.00 | 5.05 | 4.85 | 4.95 | 4.95 | 0.60% | 192,095 |
| Jul 7, 2026 | 5.02 | 5.12 | 4.90 | 4.92 | 4.92 | -1.40% | 321,912 |
| Jul 6, 2026 | 4.88 | 5.10 | 4.83 | 4.99 | 4.99 | 4.18% | 347,270 |
| Jul 3, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.42% | 42,892 |
| Jul 2, 2026 | 4.95 | 4.98 | 4.73 | 4.77 | 4.77 | -4.60% | 702,096 |
| Jul 1, 2026 | 4.98 | 5.07 | 4.87 | 5.00 | 5.00 | -1.19% | 367,322 |
| Jun 30, 2026 | 4.89 | 5.08 | 4.89 | 5.06 | 5.06 | 2.37% | 336,999 |
| Jun 29, 2026 | 4.89 | 4.98 | 4.81 | 4.94 | 4.94 | 3.41% | 322,782 |
| Jun 26, 2026 | 4.70 | 4.86 | 4.64 | 4.78 | 4.78 | 0.41% | 580,857 |
| Jun 25, 2026 | 4.89 | 4.94 | 4.76 | 4.76 | 4.76 | -3.82% | 624,551 |
| Jun 24, 2026 | 4.99 | 5.07 | 4.90 | 4.95 | 4.95 | -2.37% | 476,548 |
| Jun 23, 2026 | 4.95 | 5.17 | 4.86 | 5.07 | 5.07 | -0.98% | 306,824 |
| Jun 22, 2026 | 5.05 | 5.19 | 4.94 | 5.12 | 5.12 | 1.59% | 562,814 |
| Jun 18, 2026 | 5.32 | 5.32 | 5.03 | 5.04 | 5.04 | -0.79% | 380,987 |
| Jun 17, 2026 | 5.04 | 5.17 | 4.95 | 5.08 | 5.08 | 1.40% | 364,897 |
| Jun 16, 2026 | 5.14 | 5.21 | 4.95 | 5.01 | 5.01 | -4.57% | 758,981 |
| Jun 15, 2026 | 5.26 | 5.32 | 5.21 | 5.25 | 5.25 | 0.57% | 514,623 |
| Jun 12, 2026 | 5.31 | 5.35 | 5.14 | 5.22 | 5.22 | - | 342,759 |
| Jun 11, 2026 | 5.18 | 5.30 | 5.14 | 5.22 | 5.22 | -0.38% | 384,071 |
| Jun 10, 2026 | 5.14 | 5.31 | 5.08 | 5.24 | 5.24 | -0.95% | 348,646 |
| Jun 9, 2026 | 5.57 | 5.60 | 5.20 | 5.29 | 5.29 | -3.29% | 595,767 |
| Jun 8, 2026 | 5.38 | 5.58 | 5.36 | 5.47 | 5.47 | 1.86% | 357,409 |
| Jun 5, 2026 | 5.63 | 5.67 | 5.36 | 5.37 | 5.37 | -6.28% | 1,134,626 |
| Jun 4, 2026 | 5.72 | 5.90 | 5.68 | 5.73 | 5.73 | -0.69% | 360,176 |
| 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 |