NIO Inc. (LON:0A1K)
London · Delayed Price · Currency is GBP · Price in USD 3.590
-0.030 (-0.83%)
Sep 25, 2026, 5:14 PM GMT
LON:0A1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.58 | 3.65 | 3.56 | 3.58 | 3.58 | -1.12% | 201,402 |
| 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 |
| 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 |