NVIDIA Corporation (SWX:994529)
Switzerland · Delayed Price · Currency is CHF · Price in USD 159.00
-6.36 (-3.85%)
At close: Nov 13, 2026
SWX:994529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 168.44 | 168.44 | 159.00 | 159.00 | 159.00 | -3.85% | 42,397 |
| Nov 12, 2026 | 163.58 | 166.00 | 151.00 | 165.36 | 165.36 | -5.73% | 81,019 |
| Nov 11, 2026 | 175.42 | 175.42 | 175.42 | 175.42 | 175.42 | 0.24% | 8,638 |
| Nov 10, 2026 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -1.30% | 6,685 |
| Nov 9, 2026 | 177.70 | 178.94 | 174.96 | 177.30 | 177.30 | -6.46% | 14,680 |
| Nov 6, 2026 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | -5.40% | 3,390 |
| Nov 5, 2026 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | -1.33% | 4,910 |
| Nov 4, 2026 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | -2.22% | - |
| Nov 3, 2026 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | 0.73% | - |
| Nov 2, 2026 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | 0.41% | 13,860 |
| Oct 30, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | -4.18% | 5,115 |
| Oct 29, 2026 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | -1.63% | 5,385 |
| Oct 28, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.05% | 6,500 |
| Oct 27, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | 1.42% | 5,650 |
| Oct 26, 2026 | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | 0.75% | - |
| Oct 23, 2026 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | -0.35% | - |
| Oct 22, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.53% | - |
| Oct 21, 2026 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 0.97% | - |
| Oct 20, 2026 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | -0.16% | - |
| Oct 19, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 0.32% | 950 |
| Oct 16, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - | - |
| Oct 15, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -2.93% | 2,300 |
| Oct 14, 2026 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | -0.75% | 1,200 |
| Oct 13, 2026 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | -0.51% | 10,670 |
| Oct 12, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -1.80% | 100 |
| Oct 9, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | -2.66% | - |
| Oct 8, 2026 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | -0.23% | 1,200 |
| Oct 7, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -1.37% | - |
| Oct 6, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 2.08% | - |
| Oct 5, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | 0.83% | - |
| Oct 2, 2026 | 233.95 | 233.95 | 233.95 | 233.95 | 233.95 | 1.85% | - |
| Oct 1, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | 0.11% | - |
| Sep 30, 2026 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | 0.13% | 450 |
| Sep 29, 2026 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | 0.02% | - |
| Sep 28, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | 2.51% | 2,810 |
| Sep 25, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.40% | 5,000 |
| Sep 24, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -1.63% | 7,814 |
| Sep 23, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -0.64% | 170 |
| Sep 22, 2026 | 227.75 | 227.75 | 227.75 | 227.75 | 227.75 | 1.38% | - |
| Sep 21, 2026 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | 2.53% | 1,510 |
| Sep 18, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 0.32% | 18,600 |
| Sep 17, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 1.49% | 5,000 |
| Sep 16, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 1.53% | - |
| Sep 15, 2026 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - | 9,250 |
| Sep 14, 2026 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | -3.42% | - |
| Sep 11, 2026 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | 0.25% | - |
| Sep 10, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -2.54% | 20 |
| Sep 9, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -1.27% | - |
| Sep 8, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | -1.54% | - |
| Sep 7, 2026 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - | - |