Nissan Motor Co., Ltd. (VIE:NISA)
Austria · Delayed Price · Currency is EUR 1.760
+0.059 (3.49%)
At close: Jul 20, 2026
VIE:NISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.49% | - |
| Jul 17, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.35% | - |
| Jul 16, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 4.27% | - |
| Jul 15, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 1.38% | - |
| Jul 14, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.66 | 0.16% | - |
| Jul 13, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.71% | - |
| Jul 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.05% | - |
| Jul 9, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -1.60% | - |
| Jul 8, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -3.55% | - |
| Jul 7, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.98% | - |
| Jul 6, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.71% | - |
| Jul 3, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 1.09% | - |
| Jul 2, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 2.66% | - |
| Jul 1, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.24% | - |
| Jun 30, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.25% | - |
| Jun 29, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.73% | - |
| Jun 26, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.42% | - |
| Jun 25, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.06% | - |
| Jun 24, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.54% | - |
| Jun 23, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -4.66% | - |
| Jun 22, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -2.63% | - |
| Jun 19, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -2.81% | - |
| Jun 18, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -2.60% | - |
| Jun 17, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.34% | - |
| Jun 16, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | -2.02% | - |
| Jun 15, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 5.40% | - |
| Jun 12, 2026 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 2.31% | - |
| Jun 11, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.59% | - |
| Jun 10, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.76 | -2.62% | - |
| Jun 9, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -3.82% | - |
| Jun 8, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.24% | - |
| Jun 5, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | -1.33% | - |
| Jun 4, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.60% | - |
| Jun 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.39% | - |
| 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% | - |