Nissan Motor Co., Ltd. (VIE:NISA)
Austria · Delayed Price · Currency is EUR 1.932
-0.041 (-2.09%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:NISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -2.79% | - |
| Jun 1, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | -4.72% | - |
| May 29, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -1.64% | - |
| May 28, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 3.34% | - |
| May 27, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 2.37% | - |
| May 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.59% | - |
| May 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.51% | - |
| May 22, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.98% | - |
| May 21, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | -0.36% | - |
| May 20, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.62% | - |
| May 19, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.17% | - |
| May 18, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | -4.19% | - |
| May 15, 2026 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | 1.58% | - |
| May 14, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.41% | - |
| May 13, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 4.62% | - |
| May 12, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| May 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.30% | - |
| May 8, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -1.26% | - |
| May 7, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.63% | - |
| May 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.28% | - |
| May 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.05% | - |
| May 4, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.31% | - |
| Apr 30, 2026 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | -0.04% | - |
| Apr 29, 2026 | 1.95 | 1.96 | 1.93 | 1.93 | 1.92 | -0.24% | - |
| Apr 28, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -6.18% | - |
| Apr 27, 2026 | 1.88 | 2.06 | 1.88 | 2.06 | 2.06 | 7.61% | - |
| Apr 24, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | -0.61% | - |
| Apr 23, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -1.14% | - |
| Apr 22, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.72% | - |
| Apr 21, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -2.39% | - |
| Apr 20, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | 0.75% | - |
| Apr 17, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 2.59% | - |
| Apr 16, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.77% | - |
| Apr 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.36% | - |
| Apr 14, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -1.25% | - |
| Apr 13, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -0.29% | - |
| Apr 10, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.12% | - |
| Apr 9, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -3.60% | - |
| Apr 8, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 5.67% | - |
| Apr 7, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.25% | - |
| Apr 2, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.33% | - |
| Apr 1, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 1.85% | - |
| Mar 31, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.24% | - |
| Mar 30, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -1.51% | - |
| Mar 27, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.67% | - |
| Mar 26, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 0.03% | - |
| Mar 25, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.89 | 2.02% | - |
| Mar 24, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.83% | - |
| Mar 23, 2026 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | -3.37% | - |
| Mar 20, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.26% | - |