NVIDIA Corporation (VIE:NVDA)
Austria · Delayed Price · Currency is EUR 156.84
+1.53 (0.98%)
At close: Dec 4, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 154.90 | 156.84 | 154.40 | 156.84 | 156.84 | 0.98% | 473 |
| Dec 2, 2025 | 154.50 | 159.56 | 154.50 | 155.32 | 155.31 | 0.79% | 1,591 |
| Dec 1, 2025 | 151.14 | 154.86 | 148.94 | 154.10 | 154.09 | 0.92% | 1,958 |
| Nov 28, 2025 | 155.74 | 156.30 | 152.66 | 152.70 | 152.69 | -1.13% | 269 |
| Nov 27, 2025 | 154.72 | 154.86 | 154.30 | 154.44 | 154.43 | -1.15% | 1,562 |
| Nov 26, 2025 | 153.92 | 157.48 | 150.90 | 156.24 | 156.23 | 3.33% | 909 |
| Nov 25, 2025 | 155.38 | 155.46 | 146.74 | 151.20 | 151.19 | -4.16% | 2,567 |
| Nov 24, 2025 | 156.76 | 158.02 | 154.30 | 157.76 | 157.75 | 1.06% | 853 |
| Nov 21, 2025 | 156.10 | 158.48 | 150.02 | 156.10 | 156.09 | -4.91% | 2,417 |
| Nov 20, 2025 | 171.40 | 171.40 | 164.16 | 164.16 | 164.15 | 2.32% | 2,585 |
| Nov 19, 2025 | 157.04 | 160.70 | 157.04 | 160.44 | 160.43 | 1.38% | 605 |
| Nov 18, 2025 | 158.70 | 160.36 | 155.00 | 158.26 | 158.25 | -2.08% | 1,643 |
| Nov 17, 2025 | 165.38 | 165.58 | 159.86 | 161.62 | 161.61 | -1.15% | 1,354 |
| Nov 14, 2025 | 158.82 | 163.50 | 155.30 | 163.50 | 163.49 | 2.16% | 757 |
| Nov 13, 2025 | 166.74 | 166.74 | 160.02 | 160.04 | 160.03 | -4.14% | 831 |
| Nov 12, 2025 | 168.60 | 169.58 | 165.66 | 166.96 | 166.95 | 0.71% | 619 |
| Nov 11, 2025 | 171.50 | 171.82 | 165.68 | 165.78 | 165.77 | -1.52% | 1,359 |
| Nov 10, 2025 | 167.06 | 169.94 | 167.00 | 168.34 | 168.33 | 8.09% | 1,752 |
| Nov 7, 2025 | 164.56 | 164.56 | 155.46 | 155.74 | 155.73 | -5.67% | 1,970 |
| Nov 6, 2025 | 170.58 | 172.16 | 165.10 | 165.10 | 165.09 | -6.21% | 1,331 |
| Nov 5, 2025 | 170.72 | 176.36 | 170.72 | 176.04 | 176.03 | 0.24% | 1,181 |
| Nov 4, 2025 | 177.14 | 177.14 | 175.30 | 175.62 | 175.61 | -2.65% | 824 |
| Nov 3, 2025 | 176.34 | 181.56 | 176.34 | 180.40 | 180.39 | 1.84% | 923 |
| Oct 31, 2025 | 178.36 | 179.60 | 176.70 | 177.14 | 177.13 | 0.70% | 798 |
| Oct 30, 2025 | 178.90 | 178.90 | 174.06 | 175.90 | 175.89 | -0.70% | 1,189 |
| Oct 29, 2025 | 177.16 | 182.18 | 176.08 | 177.14 | 177.13 | 6.49% | 11,698 |
| Oct 28, 2025 | 163.76 | 166.34 | 163.76 | 166.34 | 166.33 | 1.34% | 515 |
| Oct 27, 2025 | 163.18 | 164.28 | 162.64 | 164.14 | 164.13 | 2.93% | 1,070 |
| Oct 24, 2025 | 157.42 | 159.46 | 157.42 | 159.46 | 159.45 | 1.44% | 405 |
| Oct 23, 2025 | 155.64 | 157.20 | 154.82 | 157.20 | 157.19 | 2.16% | 543 |
| Oct 22, 2025 | 155.98 | 158.00 | 153.88 | 153.88 | 153.87 | -1.84% | 763 |
| Oct 21, 2025 | 156.92 | 157.32 | 155.52 | 156.76 | 156.75 | -0.56% | 762 |
| Oct 20, 2025 | 157.94 | 158.24 | 156.74 | 157.64 | 157.63 | 1.70% | 1,098 |
| Oct 17, 2025 | 152.88 | 157.00 | 150.86 | 155.00 | 154.99 | -0.79% | 893 |
| Oct 16, 2025 | 156.50 | 156.90 | 155.82 | 156.24 | 156.23 | 0.09% | 1,185 |
| Oct 15, 2025 | 157.42 | 159.46 | 156.10 | 156.10 | 156.09 | -0.24% | 1,367 |
| Oct 14, 2025 | 159.94 | 160.60 | 155.58 | 156.48 | 156.47 | -3.99% | 1,094 |
| Oct 13, 2025 | 163.18 | 163.88 | 161.16 | 162.98 | 162.97 | 0.97% | 1,189 |
| Oct 10, 2025 | 166.52 | 168.58 | 161.42 | 161.42 | 161.41 | -3.73% | 1,713 |
| Oct 9, 2025 | 164.84 | 168.00 | 163.72 | 167.68 | 167.67 | 3.42% | 3,120 |
| Oct 8, 2025 | 159.80 | 162.34 | 159.76 | 162.14 | 162.13 | 2.21% | 1,348 |
| Oct 7, 2025 | 159.12 | 161.82 | 158.64 | 158.64 | 158.63 | -0.25% | 1,118 |
| Oct 6, 2025 | 161.22 | 162.88 | 157.48 | 159.04 | 159.03 | -1.34% | 2,675 |
| Oct 3, 2025 | 161.80 | 161.94 | 160.94 | 161.20 | 161.19 | -0.59% | 781 |
| Oct 2, 2025 | 160.00 | 162.24 | 159.92 | 162.16 | 162.15 | 1.78% | 2,170 |
| Oct 1, 2025 | 156.72 | 160.00 | 156.68 | 159.32 | 159.31 | 0.19% | 1,693 |
| Sep 30, 2025 | 154.62 | 159.02 | 153.86 | 159.02 | 159.01 | 2.18% | 2,738 |
| Sep 29, 2025 | 152.30 | 156.48 | 152.30 | 155.62 | 155.61 | 3.07% | 1,979 |
| Sep 26, 2025 | 151.80 | 152.80 | 150.00 | 150.98 | 150.97 | -1.36% | 2,036 |
| Sep 25, 2025 | 150.58 | 153.06 | 148.50 | 153.06 | 153.05 | 0.80% | 1,948 |