NIO Inc. (FRA:N3IA)
Germany
· Delayed Price · Currency is EUR 5.42
-0.10 (-1.81%)
Aug 29, 2025, 9:49 PM CET
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.51 | 5.62 | 5.36 | 5.52 | 5.52 | 0.55% | 65,617 |
| Aug 27, 2025 | 5.83 | 5.89 | 5.40 | 5.49 | 5.49 | -5.18% | 65,617 |
| Aug 26, 2025 | 5.40 | 5.86 | 5.35 | 5.79 | 5.79 | 10.08% | 85,123 |
| Aug 25, 2025 | 5.84 | 5.93 | 5.21 | 5.26 | 5.26 | -3.84% | 263,695 |
| Aug 22, 2025 | 4.85 | 5.63 | 4.84 | 5.47 | 5.47 | 14.68% | 240,191 |
| Aug 21, 2025 | 4.50 | 4.91 | 4.46 | 4.77 | 4.77 | 9.40% | 126,616 |
| Aug 20, 2025 | 4.32 | 4.40 | 4.24 | 4.36 | 4.36 | 0.69% | 76,786 |
| Aug 19, 2025 | 4.25 | 4.46 | 4.18 | 4.33 | 4.33 | 3.84% | 76,786 |
| Aug 18, 2025 | 4.20 | 4.25 | 4.14 | 4.17 | 4.17 | 1.96% | 75,657 |
| Aug 15, 2025 | 3.87 | 4.13 | 3.85 | 4.09 | 4.09 | 6.79% | 29,025 |
| Aug 14, 2025 | 3.91 | 3.92 | 3.74 | 3.83 | 3.83 | -2.30% | 34,255 |
| Aug 13, 2025 | 3.94 | 3.99 | 3.89 | 3.92 | 3.92 | 1.29% | 29,207 |
| Aug 12, 2025 | 4.11 | 4.12 | 3.81 | 3.87 | 3.87 | -8.08% | 53,375 |
| Aug 11, 2025 | 4.13 | 4.30 | 4.13 | 4.21 | 4.21 | 0.96% | 26,423 |
| Aug 8, 2025 | 4.08 | 4.18 | 4.02 | 4.17 | 4.17 | 4.25% | 26,874 |
| Aug 7, 2025 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | 1.52% | 23,265 |
| Aug 6, 2025 | 3.94 | 4.05 | 3.88 | 3.94 | 3.94 | 1.03% | 16,257 |
| Aug 5, 2025 | 4.01 | 4.08 | 3.85 | 3.90 | 3.90 | -2.74% | 30,802 |
| Aug 4, 2025 | 4.14 | 4.31 | 3.96 | 4.01 | 4.01 | -7.18% | 47,223 |
| Aug 1, 2025 | 4.18 | 4.36 | 4.09 | 4.32 | 4.32 | 1.41% | 43,888 |
| Jul 31, 2025 | 3.91 | 4.35 | 3.82 | 4.26 | 4.26 | 7.85% | 62,730 |
| Jul 30, 2025 | 4.08 | 4.08 | 3.92 | 3.95 | 3.95 | -3.19% | 44,759 |
| Jul 29, 2025 | 4.10 | 4.26 | 4.06 | 4.08 | 4.08 | -2.39% | 22,951 |
| Jul 28, 2025 | 4.16 | 4.31 | 4.14 | 4.18 | 4.18 | -0.95% | 196,386 |
| Jul 25, 2025 | 4.10 | 4.33 | 4.07 | 4.22 | 4.22 | 2.18% | 78,710 |
| Jul 24, 2025 | 4.19 | 4.26 | 4.00 | 4.13 | 4.13 | -1.90% | 103,938 |
| Jul 23, 2025 | 4.33 | 4.48 | 4.11 | 4.21 | 4.21 | -2.09% | 352,690 |
| Jul 22, 2025 | 3.94 | 4.34 | 3.91 | 4.30 | 4.30 | 11.69% | 309,786 |
| Jul 21, 2025 | 3.76 | 4.01 | 3.76 | 3.85 | 3.85 | 1.85% | 51,020 |
| Jul 18, 2025 | 3.68 | 3.91 | 3.67 | 3.78 | 3.78 | - | 115,533 |
| Jul 17, 2025 | 3.53 | 3.88 | 3.53 | 3.78 | 3.78 | 8.31% | 89,686 |
| Jul 16, 2025 | 3.66 | 3.69 | 3.40 | 3.49 | 3.49 | -4.38% | 68,071 |
| Jul 15, 2025 | 3.60 | 3.68 | 3.57 | 3.65 | 3.65 | 1.39% | 283,201 |
| Jul 14, 2025 | 3.49 | 3.61 | 3.45 | 3.60 | 3.60 | 8.43% | 95,809 |
| Jul 11, 2025 | 3.23 | 3.45 | 3.18 | 3.32 | 3.32 | 4.40% | 65,454 |
| Jul 10, 2025 | 2.96 | 3.18 | 2.96 | 3.18 | 3.18 | 7.43% | 31,673 |
| Jul 9, 2025 | 2.95 | 3.04 | 2.94 | 2.96 | 2.96 | - | 22,731 |
| Jul 8, 2025 | 2.85 | 3.01 | 2.85 | 2.96 | 2.96 | 2.07% | 21,910 |
| Jul 7, 2025 | 2.89 | 2.98 | 2.89 | 2.90 | 2.90 | -1.69% | 95,601 |
| Jul 4, 2025 | 2.99 | 2.99 | 2.89 | 2.95 | 2.95 | -0.67% | 12,836 |
| Jul 3, 2025 | 2.90 | 3.01 | 2.90 | 2.97 | 2.97 | 1.02% | 17,906 |
| Jul 2, 2025 | 2.93 | 3.01 | 2.92 | 2.94 | 2.94 | -2.33% | 53,688 |
| Jul 1, 2025 | 2.96 | 3.04 | 2.88 | 3.01 | 3.01 | 3.08% | 20,318 |
| Jun 30, 2025 | 2.99 | 2.99 | 2.99 | 2.92 | 2.92 | -1.68% | 51,396 |
| Jun 27, 2025 | 2.89 | 3.03 | 2.86 | 2.97 | 2.97 | 1.71% | 45,557 |
| Jun 26, 2025 | 2.93 | 3.00 | 2.90 | 2.92 | 2.92 | -1.35% | 57,138 |
| Jun 25, 2025 | 3.03 | 3.09 | 2.95 | 2.96 | 2.96 | -1.33% | 41,739 |
| Jun 24, 2025 | 2.98 | 3.08 | 2.96 | 3.00 | 3.00 | 1.01% | 121,873 |
| Jun 23, 2025 | 2.92 | 3.02 | 2.88 | 2.97 | 2.97 | - | 13,254 |
| Jun 20, 2025 | 2.93 | 3.03 | 2.92 | 2.97 | 2.97 | -0.34% | 26,950 |