NVIDIA Corporation (SWX:994529)
Switzerland · Delayed Price · Currency is CHF · Price in USD 206.20
+11.20 (5.74%)
At close: Aug 3, 2026
SWX:994529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | -2.57% | - |
| Jul 22, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 2.89% | 1,721 |
| Jul 21, 2026 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | 0.15% | 1,400 |
| Jul 20, 2026 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | 0.64% | - |
| Jul 17, 2026 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | -1.30% | 9,200 |
| Jul 16, 2026 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | -0.79% | - |
| Jul 15, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 0.29% | - |
| Jul 14, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 0.10% | 2,000 |
| Jul 13, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - | - |
| Jul 10, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 3.02% | 7,790 |
| Jul 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.95% | - |
| Jul 8, 2026 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | 1.29% | 8,000 |
| Jul 7, 2026 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | -1.15% | 400 |
| Jul 6, 2026 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | 0.20% | - |
| Jul 3, 2026 | 195.58 | 195.58 | 195.58 | 195.58 | 195.58 | - | - |
| Jul 2, 2026 | 195.58 | 195.58 | 195.58 | 195.58 | 195.58 | -0.45% | - |
| Jul 1, 2026 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | 2.32% | - |
| Jun 30, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 2,100 |
| Jun 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.44% | 6,015 |
| Jun 26, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -3.08% | 550 |
| Jun 25, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.51% | 1,973 |
| Jun 24, 2026 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | - | 709 |
| Jun 23, 2026 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | -3.25% | 4,609 |
| Jun 22, 2026 | 208.82 | 208.82 | 208.82 | 208.82 | 208.82 | 0.50% | - |
| Jun 19, 2026 | 207.78 | 207.78 | 207.78 | 207.78 | 207.78 | - | - |
| Jun 18, 2026 | 207.78 | 207.78 | 207.78 | 207.78 | 207.78 | - | 1,270 |
| Jun 17, 2026 | 207.78 | 207.78 | 207.78 | 207.78 | 207.78 | -1.28% | 1,648 |
| Jun 16, 2026 | 210.47 | 210.47 | 210.47 | 210.47 | 210.47 | -0.91% | 10 |
| Jun 15, 2026 | 212.41 | 212.41 | 212.41 | 212.41 | 212.41 | -1.51% | 3,568 |
| Jun 12, 2026 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | - | 637 |
| Jun 11, 2026 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | - | 8,292 |
| Jun 10, 2026 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | - | 18,196 |
| Jun 9, 2026 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | 2.70% | 3 |
| Jun 8, 2026 | 209.99 | 209.99 | 209.99 | 209.99 | 209.99 | - | 4,030 |
| Jun 5, 2026 | 209.99 | 209.99 | 209.99 | 209.99 | 209.99 | -2.15% | - |
| Jun 4, 2026 | 214.61 | 214.61 | 214.61 | 214.61 | 214.61 | 0.29% | 285 |
| Jun 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 4,610 |
| Jun 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 1,450 |
| Jun 1, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 1,605 |
| May 29, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 3,471 |
| May 28, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.29% | 5,018 |
| May 27, 2026 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | -2.07% | 5,750 |
| May 26, 2026 | 215.74 | 215.74 | 215.74 | 215.74 | 215.74 | -1.61% | - |