Nissan Motor Co., Ltd. (VIE:NISA)
Austria · Delayed Price · Currency is EUR 1.692
-0.066 (-3.76%)
Last updated: Sep 8, 2026, 5:32 PM CET
VIE:NISA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.76% | - |
| Sep 7, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.19% | - |
| Sep 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.26% | - |
| Sep 3, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.35% | - |
| Sep 2, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | -3.56% | - |
| Sep 1, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Aug 31, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | 1.56% | - |
| Aug 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.18% | - |
| Aug 27, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.82% | - |
| Aug 26, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -2.40% | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.40% | - |
| Aug 24, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.79 | -0.50% | - |
| Aug 21, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.20% | - |
| Aug 20, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 4.47% | - |
| Aug 19, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -3.51% | - |
| Aug 18, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.45% | - |
| Aug 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.13% | - |
| Aug 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.19% | - |
| Aug 13, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -1.22% | - |
| Aug 12, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -3.00% | - |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.02% | - |
| Aug 10, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 1.12% | - |
| Aug 7, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 2.05% | - |
| Aug 6, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 1.43% | - |
| Aug 5, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 2.14% | - |
| Aug 4, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -4.11% | - |
| Aug 3, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 1.93% | - |
| Jul 31, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -7.14% | - |
| Jul 30, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.95 | 2.17% | - |
| Jul 29, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 5.52% | - |
| Jul 28, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 3.21% | - |
| Jul 27, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | 1.44% | - |
| Jul 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.42% | - |
| Jul 23, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -2.23% | - |
| Jul 22, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.48% | - |
| Jul 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.59% | - |
| 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% | - |