NIO Inc. (LON:0A1K)
London · Delayed Price · Currency is GBP · Price in USD 4.570
-0.015 (-0.33%)
Aug 12, 2026, 3:55 PM GMT
LON:0A1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 270,660 |
| 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% | 197,054 |
| Jul 27, 2026 | 4.55 | 4.63 | 4.49 | 4.59 | 4.59 | 1.36% | 180,105 |
| 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% | 171,351 |
| 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 |
| 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 |