NVIDIA Corporation (SWX:994529)
Switzerland · Delayed Price · Currency is CHF · Price in USD 233.95
+4.25 (1.85%)
At close: Oct 2, 2026
SWX:994529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 4, 2026 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | 2.23% | 1,000 |
| Sep 3, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.38% | 3,368 |
| Sep 2, 2026 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | 2.53% | 20 |
| Sep 1, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -0.57% | - |
| Aug 31, 2026 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | -1.65% | 5,350 |
| Aug 28, 2026 | 224.55 | 224.55 | 224.55 | 224.55 | 224.55 | -0.09% | - |
| Aug 27, 2026 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | 6.74% | 10,560 |
| Aug 26, 2026 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | - | - |
| Aug 25, 2026 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | 0.02% | 12,500 |
| Aug 24, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -2.77% | - |
| Aug 21, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -0.48% | - |
| Aug 20, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | -1.00% | 2,500 |
| Aug 19, 2026 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | -0.29% | - |
| Aug 18, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -2.78% | 7,630 |
| Aug 17, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0.91% | 600 |
| Aug 14, 2026 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | 0.38% | - |
| Aug 13, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 0.36% | - |
| Aug 12, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1.46% | - |
| Aug 11, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | - |
| Aug 10, 2026 | 222.40 | 222.40 | 219.80 | 219.80 | 219.80 | -1.43% | 2,707 |
| Aug 7, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1.90% | 300 |
| Aug 6, 2026 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | - | - |
| Aug 5, 2026 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | 4.64% | 2,289 |
| Aug 4, 2026 | 209.15 | 209.15 | 209.15 | 209.15 | 209.15 | 1.43% | 4,000 |
| Aug 3, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 5.74% | - |
| Jul 31, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.06% | - |
| Jul 30, 2026 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | - | - |
| Jul 29, 2026 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | -2.24% | - |
| Jul 28, 2026 | 197.38 | 197.38 | 197.38 | 197.38 | 197.38 | -0.16% | 1,600 |
| Jul 27, 2026 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | -5.34% | 2,150 |
| Jul 24, 2026 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | 1.06% | - |