NIO Inc. (LON:0A1K)
London · Delayed Price · Currency is GBP · Price in USD 3.779
-0.091 (-2.36%)
Sep 4, 2026, 5:15 PM GMT
LON:0A1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.85 | 3.90 | 3.72 | 3.78 | 3.78 | -2.33% | 783,311 |
| Sep 3, 2026 | 3.88 | 3.93 | 3.71 | 3.87 | 3.87 | -0.26% | 2,033,090 |
| Sep 2, 2026 | 4.01 | 4.06 | 3.80 | 3.88 | 3.88 | -3.96% | 1,168,875 |
| Sep 1, 2026 | 4.31 | 4.33 | 3.80 | 4.04 | 4.04 | -6.51% | 1,940,727 |
| Aug 31, 2026 | 4.37 | 4.41 | 4.21 | 4.32 | 4.32 | -0.20% | 474,788 |
| Aug 28, 2026 | 4.37 | 4.39 | 4.31 | 4.33 | 4.33 | -0.20% | 227,106 |
| Aug 27, 2026 | 4.43 | 4.43 | 4.30 | 4.34 | 4.34 | -1.84% | 646,108 |
| Aug 26, 2026 | 4.46 | 4.54 | 4.40 | 4.42 | 4.42 | -1.12% | 320,575 |
| Aug 25, 2026 | 4.33 | 4.48 | 4.26 | 4.47 | 4.47 | 2.29% | 403,827 |
| Aug 24, 2026 | 4.63 | 4.68 | 4.35 | 4.37 | 4.37 | -5.41% | 724,803 |
| Aug 21, 2026 | 4.58 | 4.64 | 4.53 | 4.62 | 4.62 | 1.99% | 362,541 |
| Aug 20, 2026 | 4.59 | 4.67 | 4.52 | 4.53 | 4.53 | -1.09% | 273,509 |
| Aug 19, 2026 | 4.45 | 4.60 | 4.43 | 4.58 | 4.58 | 1.55% | 390,432 |
| Aug 18, 2026 | 4.59 | 4.60 | 4.48 | 4.51 | 4.51 | -1.74% | 308,020 |
| Aug 17, 2026 | 4.57 | 4.61 | 4.53 | 4.59 | 4.59 | 1.66% | 385,024 |
| Aug 14, 2026 | 4.51 | 4.53 | 4.48 | 4.52 | 4.52 | 0.81% | 435,621 |
| Aug 13, 2026 | 4.51 | 4.54 | 4.45 | 4.48 | 4.48 | -1.57% | 498,904 |
| Aug 12, 2026 | 4.59 | 4.62 | 4.53 | 4.55 | 4.55 | -0.76% | 290,461 |
| Aug 11, 2026 | 4.83 | 4.83 | 4.51 | 4.59 | 4.59 | -3.68% | 705,135 |
| Aug 10, 2026 | 4.76 | 4.81 | 4.69 | 4.76 | 4.76 | 0.85% | 369,078 |
| Aug 7, 2026 | 4.57 | 4.76 | 4.57 | 4.72 | 4.72 | 2.83% | 333,323 |
| Aug 6, 2026 | 4.65 | 4.67 | 4.55 | 4.59 | 4.59 | -1.50% | 305,897 |
| Aug 5, 2026 | 4.77 | 4.81 | 4.66 | 4.66 | 4.66 | -2.71% | 283,218 |
| Aug 4, 2026 | 4.78 | 4.83 | 4.70 | 4.79 | 4.79 | -0.65% | 239,741 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.76 | 4.82 | 4.82 | -0.79% | 236,463 |
| Jul 31, 2026 | 4.85 | 4.92 | 4.80 | 4.86 | 4.86 | 1.67% | 201,118 |
| Jul 30, 2026 | 4.76 | 4.82 | 4.66 | 4.78 | 4.78 | -0.42% | 322,138 |
| Jul 29, 2026 | 4.68 | 4.94 | 4.68 | 4.80 | 4.80 | 2.35% | 423,036 |
| Jul 28, 2026 | 4.68 | 4.72 | 4.58 | 4.69 | 4.69 | 2.18% | 220,329 |
| Jul 27, 2026 | 4.55 | 4.63 | 4.49 | 4.59 | 4.59 | 1.36% | 210,381 |
| Jul 24, 2026 | 4.63 | 4.67 | 4.48 | 4.53 | 4.53 | -1.55% | 297,555 |
| Jul 23, 2026 | 4.75 | 4.77 | 4.58 | 4.60 | 4.60 | -1.71% | 258,454 |
| Jul 22, 2026 | 4.77 | 4.79 | 4.66 | 4.68 | 4.68 | -2.70% | 402,013 |
| Jul 21, 2026 | 4.87 | 4.94 | 4.80 | 4.81 | 4.81 | -1.43% | 223,221 |
| Jul 20, 2026 | 4.95 | 4.99 | 4.85 | 4.88 | 4.88 | - | 174,629 |
| 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 |