Nidec Corporation (VIE:NIB)
Austria · Delayed Price · Currency is EUR 14.84
+0.17 (1.16%)
At close: Oct 22, 2025
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.39 | -4.16% | - |
| Sep 25, 2025 | 15.14 | 15.16 | 15.13 | 15.14 | 15.02 | 0.43% | - |
| Sep 24, 2025 | 15.14 | 15.16 | 15.07 | 15.07 | 14.95 | -3.74% | - |
| Sep 23, 2025 | 15.67 | 15.67 | 15.66 | 15.66 | 15.53 | - | - |
| Sep 22, 2025 | 15.72 | 15.72 | 15.64 | 15.66 | 15.53 | 1.33% | - |
| Sep 19, 2025 | 15.39 | 15.47 | 15.39 | 15.45 | 15.33 | -0.74% | - |
| Sep 18, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.44 | 0.68% | - |
| Sep 17, 2025 | 15.50 | 15.50 | 15.46 | 15.46 | 15.34 | 0.06% | - |
| Sep 16, 2025 | 15.41 | 15.48 | 15.37 | 15.45 | 15.33 | 2.45% | - |
| Sep 15, 2025 | 15.05 | 15.10 | 15.05 | 15.08 | 14.96 | - | - |
| Sep 12, 2025 | 15.02 | 15.08 | 14.99 | 15.08 | 14.96 | 3.75% | - |
| Sep 11, 2025 | 14.50 | 14.54 | 14.46 | 14.54 | 14.42 | 1.04% | - |
| Sep 10, 2025 | 14.32 | 14.40 | 14.30 | 14.39 | 14.27 | 0.28% | - |
| Sep 9, 2025 | 14.23 | 14.35 | 14.23 | 14.35 | 14.23 | -1.81% | - |
| Sep 8, 2025 | 14.65 | 14.65 | 14.61 | 14.61 | 14.50 | -1.08% | - |
| Sep 5, 2025 | 14.64 | 14.77 | 14.64 | 14.77 | 14.65 | 5.54% | - |
| Sep 4, 2025 | 14.20 | 14.20 | 13.91 | 14.00 | 13.89 | -19.03% | - |
| Sep 3, 2025 | 18.06 | 18.06 | 17.29 | 17.29 | 17.15 | -5.47% | - |
| Sep 2, 2025 | 18.32 | 18.32 | 18.29 | 18.29 | 18.14 | -0.49% | - |
| Sep 1, 2025 | 18.39 | 18.39 | 18.38 | 18.38 | 18.23 | -1.16% | - |
| Aug 29, 2025 | 18.72 | 18.72 | 18.59 | 18.59 | 18.44 | -1.35% | - |
| Aug 28, 2025 | 18.86 | 18.86 | 18.83 | 18.85 | 18.70 | -0.11% | - |
| Aug 27, 2025 | 18.81 | 18.87 | 18.80 | 18.87 | 18.72 | -0.42% | - |
| Aug 26, 2025 | 18.86 | 18.95 | 18.86 | 18.95 | 18.80 | 0.13% | - |
| Aug 25, 2025 | 19.01 | 19.01 | 18.92 | 18.92 | 18.77 | 4.44% | - |
| Aug 22, 2025 | 18.02 | 18.12 | 17.98 | 18.12 | 17.97 | 0.50% | - |
| Aug 21, 2025 | 18.07 | 18.07 | 18.02 | 18.03 | 17.88 | 1.32% | - |
| Aug 20, 2025 | 17.83 | 17.83 | 17.78 | 17.79 | 17.65 | -1.96% | - |
| Aug 19, 2025 | 17.89 | 18.15 | 17.89 | 18.15 | 18.00 | 4.95% | 100 |
| Aug 18, 2025 | 17.32 | 17.35 | 17.29 | 17.29 | 17.15 | 2.98% | - |
| Aug 15, 2025 | 16.82 | 16.82 | 16.79 | 16.79 | 16.66 | -0.86% | - |