NIO Inc. (LON:0A1K)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 3.260
-0.139 (-4.08%)
Nov 10, 2026, 5:15 PM GMT
LON:0A1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.38 | 3.43 | 3.25 | 3.26 | 3.26 | -4.08% | 396,050 |
| Nov 9, 2026 | 3.42 | 3.43 | 3.30 | 3.40 | 3.40 | 0.55% | 569,320 |
| Nov 6, 2026 | 3.19 | 3.42 | 3.17 | 3.38 | 3.38 | 6.96% | 475,500 |
| Nov 5, 2026 | 3.30 | 3.44 | 3.10 | 3.16 | 3.16 | -4.20% | 646,277 |
| Nov 4, 2026 | 3.19 | 3.41 | 3.11 | 3.30 | 3.30 | 3.40% | 324,748 |
| Nov 3, 2026 | 3.20 | 3.26 | 3.18 | 3.19 | 3.19 | -1.28% | 299,627 |
| Nov 2, 2026 | 3.18 | 3.28 | 3.16 | 3.23 | 3.23 | 1.61% | 357,223 |
| Oct 30, 2026 | 3.26 | 3.30 | 3.16 | 3.18 | 3.18 | -3.64% | 447,950 |
| Oct 29, 2026 | 3.32 | 3.36 | 3.25 | 3.30 | 3.30 | 0.30% | 223,247 |
| Oct 28, 2026 | 3.24 | 3.32 | 3.23 | 3.29 | 3.29 | 0.57% | 181,800 |
| Oct 27, 2026 | 3.25 | 3.29 | 3.22 | 3.27 | 3.27 | 0.66% | 308,095 |
| Oct 26, 2026 | 3.29 | 3.32 | 3.24 | 3.25 | 3.25 | -1.81% | 294,137 |
| Oct 23, 2026 | 3.27 | 3.41 | 3.27 | 3.31 | 3.31 | 0.30% | 374,491 |
| Oct 22, 2026 | 3.30 | 3.37 | 3.23 | 3.30 | 3.30 | -1.20% | 494,555 |
| Oct 21, 2026 | 3.46 | 3.48 | 3.31 | 3.34 | 3.34 | -2.91% | 458,207 |
| Oct 20, 2026 | 3.39 | 3.49 | 3.31 | 3.44 | 3.44 | 1.52% | 306,383 |
| Oct 19, 2026 | 3.42 | 3.47 | 3.38 | 3.39 | 3.39 | -0.92% | 212,028 |
| Oct 16, 2026 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -1.16% | 197,976 |
| Oct 15, 2026 | 3.40 | 3.51 | 3.36 | 3.46 | 3.46 | 1.47% | 350,989 |
| Oct 14, 2026 | 3.56 | 3.59 | 3.38 | 3.41 | 3.41 | -3.94% | 578,332 |
| Oct 13, 2026 | 3.37 | 3.56 | 3.37 | 3.55 | 3.55 | 2.31% | 579,067 |
| Oct 12, 2026 | 3.53 | 3.58 | 3.43 | 3.47 | 3.47 | -2.53% | 457,806 |
| Oct 9, 2026 | 3.48 | 3.63 | 3.41 | 3.56 | 3.56 | 5.91% | 584,640 |
| Oct 8, 2026 | 3.55 | 3.55 | 3.36 | 3.36 | 3.36 | -4.51% | 577,644 |
| Oct 7, 2026 | 3.46 | 3.53 | 3.43 | 3.52 | 3.52 | 0.61% | 280,998 |
| Oct 6, 2026 | 3.45 | 3.52 | 3.40 | 3.50 | 3.50 | 2.30% | 382,509 |
| Oct 5, 2026 | 3.39 | 3.47 | 3.35 | 3.42 | 3.42 | 0.59% | 290,163 |
| Oct 2, 2026 | 3.38 | 3.47 | 3.37 | 3.40 | 3.40 | -0.54% | 363,726 |
| Oct 1, 2026 | 3.45 | 3.47 | 3.38 | 3.42 | 3.42 | -0.91% | 282,173 |
| Sep 30, 2026 | 3.40 | 3.47 | 3.37 | 3.45 | 3.45 | 0.88% | 433,073 |
| Sep 29, 2026 | 3.46 | 3.62 | 3.38 | 3.42 | 3.42 | -4.74% | 956,981 |
| Sep 28, 2026 | 3.72 | 3.72 | 3.58 | 3.59 | 3.59 | - | 333,648 |
| Sep 25, 2026 | 3.58 | 3.65 | 3.56 | 3.59 | 3.59 | -0.83% | 286,575 |
| Sep 24, 2026 | 3.63 | 3.67 | 3.57 | 3.62 | 3.62 | -1.63% | 452,838 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | -1.08% | 235,256 |
| Sep 22, 2026 | 3.69 | 3.79 | 3.62 | 3.72 | 3.72 | 1.92% | 367,259 |
| Sep 21, 2026 | 3.65 | 3.70 | 3.61 | 3.65 | 3.65 | -0.78% | 369,601 |
| Sep 18, 2026 | 3.62 | 3.74 | 3.61 | 3.68 | 3.68 | 1.34% | 257,390 |
| Sep 17, 2026 | 3.61 | 3.65 | 3.55 | 3.63 | 3.63 | 0.85% | 317,195 |
| Sep 16, 2026 | 3.62 | 3.65 | 3.57 | 3.60 | 3.60 | -0.01% | 184,766 |
| Sep 15, 2026 | 3.69 | 3.73 | 3.59 | 3.60 | 3.60 | -3.23% | 387,118 |
| Sep 14, 2026 | 3.65 | 3.80 | 3.65 | 3.72 | 3.72 | 1.13% | 378,558 |
| Sep 11, 2026 | 3.59 | 3.74 | 3.56 | 3.68 | 3.68 | 1.90% | 609,118 |
| Sep 10, 2026 | 3.74 | 3.74 | 3.59 | 3.61 | 3.61 | -2.96% | 752,794 |
| Sep 9, 2026 | 3.79 | 3.85 | 3.68 | 3.72 | 3.72 | -2.75% | 658,844 |
| Sep 8, 2026 | 3.80 | 3.85 | 3.71 | 3.83 | 3.83 | 0.66% | 591,998 |
| Sep 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 31,739 |
| 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% | 1,534,789 |