Nidec Corporation (VIE:NIB)
Austria · Delayed Price · Currency is EUR 11.35
-1.18 (-9.38%)
Last updated: Nov 14, 2025, 9:05 AM CET
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.35 | 11.35 | 10.79 | 11.03 | 11.03 | -11.94% | - |
| Nov 13, 2025 | 12.52 | 12.53 | 12.44 | 12.53 | 12.53 | -2.60% | - |
| Nov 12, 2025 | 12.80 | 12.87 | 12.80 | 12.86 | 12.86 | 2.67% | - |
| Nov 11, 2025 | 12.33 | 12.54 | 12.33 | 12.53 | 12.53 | 7.97% | - |
| Nov 10, 2025 | 11.61 | 11.63 | 11.60 | 11.60 | 11.60 | 2.11% | - |
| Nov 7, 2025 | 11.44 | 11.44 | 11.36 | 11.36 | 11.36 | -2.41% | - |
| Nov 6, 2025 | 11.58 | 11.64 | 11.56 | 11.64 | 11.64 | 2.33% | - |
| Nov 5, 2025 | 11.56 | 11.56 | 11.38 | 11.38 | 11.38 | -0.44% | - |
| Nov 4, 2025 | 11.11 | 11.43 | 11.11 | 11.43 | 11.43 | 6.48% | - |
| Nov 3, 2025 | 10.58 | 10.74 | 10.58 | 10.73 | 10.73 | 1.37% | - |
| Oct 31, 2025 | 10.52 | 10.59 | 10.49 | 10.59 | 10.59 | -4.29% | - |
| Oct 30, 2025 | 10.98 | 11.06 | 10.98 | 11.06 | 11.06 | -0.41% | - |
| Oct 29, 2025 | 11.15 | 11.15 | 11.09 | 11.11 | 11.11 | 0.05% | - |
| Oct 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -15.75% | - |
| Oct 27, 2025 | 14.16 | 14.16 | 13.18 | 13.18 | 13.18 | -4.91% | - |
| Oct 24, 2025 | 13.80 | 13.86 | 13.80 | 13.86 | 13.86 | 3.67% | - |
| Oct 23, 2025 | 14.43 | 14.43 | 13.37 | 13.37 | 13.37 | -9.94% | - |
| Oct 22, 2025 | 14.82 | 14.85 | 14.80 | 14.84 | 14.84 | 1.16% | - |
| Oct 21, 2025 | 14.64 | 14.67 | 14.64 | 14.67 | 14.67 | 0.69% | - |
| Oct 20, 2025 | 14.50 | 14.57 | 14.50 | 14.57 | 14.57 | 2.50% | - |
| Oct 17, 2025 | 14.20 | 14.24 | 14.18 | 14.22 | 14.22 | -0.11% | - |
| Oct 16, 2025 | 14.23 | 14.25 | 14.23 | 14.23 | 14.23 | -1.79% | - |
| Oct 15, 2025 | 14.46 | 14.49 | 14.46 | 14.49 | 14.49 | 0.38% | - |
| Oct 14, 2025 | 14.40 | 14.44 | 14.40 | 14.44 | 14.44 | -3.54% | - |
| Oct 13, 2025 | 14.79 | 15.01 | 14.79 | 14.97 | 14.97 | 0.84% | - |
| Oct 10, 2025 | 15.00 | 15.05 | 14.84 | 14.84 | 14.84 | -2.75% | - |
| Oct 9, 2025 | 15.17 | 15.26 | 15.16 | 15.26 | 15.26 | 1.36% | - |
| Oct 8, 2025 | 14.97 | 15.06 | 14.96 | 15.06 | 15.06 | 1.01% | - |
| Oct 7, 2025 | 14.89 | 14.93 | 14.89 | 14.91 | 14.91 | -0.67% | - |
| Oct 6, 2025 | 14.99 | 15.02 | 14.96 | 15.01 | 15.01 | -0.99% | - |
| Oct 3, 2025 | 15.11 | 15.16 | 15.11 | 15.16 | 15.16 | 0.70% | - |
| Oct 2, 2025 | 15.02 | 15.06 | 15.02 | 15.05 | 15.05 | 0.67% | - |
| Oct 1, 2025 | 14.78 | 14.95 | 14.78 | 14.95 | 14.95 | -1.52% | - |
| Sep 30, 2025 | 15.14 | 15.18 | 15.07 | 15.18 | 15.18 | 3.44% | - |
| Sep 29, 2025 | 14.67 | 14.69 | 14.66 | 14.68 | 14.68 | 1.17% | - |
| Sep 26, 2025 | 14.75 | 14.75 | 14.43 | 14.51 | 14.51 | -4.16% | - |
| Sep 25, 2025 | 15.14 | 15.16 | 15.13 | 15.14 | 15.14 | 0.43% | - |
| Sep 24, 2025 | 15.14 | 15.16 | 15.07 | 15.07 | 15.07 | -3.74% | - |
| Sep 23, 2025 | 15.67 | 15.67 | 15.66 | 15.66 | 15.66 | - | - |
| Sep 22, 2025 | 15.72 | 15.72 | 15.64 | 15.66 | 15.66 | 1.33% | - |
| Sep 19, 2025 | 15.39 | 15.47 | 15.39 | 15.45 | 15.45 | -0.74% | - |
| Sep 18, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.57 | 0.68% | - |
| Sep 17, 2025 | 15.50 | 15.50 | 15.46 | 15.46 | 15.46 | 0.06% | - |
| Sep 16, 2025 | 15.41 | 15.48 | 15.37 | 15.45 | 15.45 | 2.45% | - |
| Sep 15, 2025 | 15.05 | 15.10 | 15.05 | 15.08 | 15.08 | - | - |
| Sep 12, 2025 | 15.02 | 15.08 | 14.99 | 15.08 | 15.08 | 3.75% | - |
| Sep 11, 2025 | 14.50 | 14.54 | 14.46 | 14.54 | 14.54 | 1.04% | - |
| Sep 10, 2025 | 14.32 | 14.40 | 14.30 | 14.39 | 14.39 | 0.28% | - |
| Sep 9, 2025 | 14.23 | 14.35 | 14.23 | 14.35 | 14.35 | -1.81% | - |
| Sep 8, 2025 | 14.65 | 14.65 | 14.61 | 14.61 | 14.61 | -1.08% | - |