Skip to main content
NVIDIA Corporation (FRA:NVD)
Germany flag Germany · Delayed Price · Currency is EUR
156.32
-1.04 (-0.66%)
At close: Dec 5, 2025

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025158.28158.68155.68156.32156.32-0.66%4,361
Dec 4, 2025154.88158.12154.24157.36157.362.18%9,465
Dec 3, 2025156.22158.10154.00154.00153.99-1.33%10,877
Dec 2, 2025155.12159.74154.08156.08156.070.83%9,439
Dec 1, 2025150.82155.00148.88154.80154.791.57%19,118
Nov 28, 2025155.88156.42152.14152.40152.39-1.49%9,668
Nov 27, 2025155.46155.46154.30154.70154.69-0.45%9,064
Nov 26, 2025153.78158.00150.98155.40155.391.25%15,304
Nov 25, 2025155.22155.38146.82153.48153.47-3.00%32,565
Nov 24, 2025156.44159.06153.42158.22158.211.97%24,324
Nov 21, 2025156.92160.00150.36155.16155.15-1.01%34,901
Nov 20, 2025172.32172.50156.32156.74156.73-3.19%60,468
Nov 19, 2025156.30162.50156.30161.90161.893.11%42,215
Nov 18, 2025158.34160.22154.94157.02157.01-2.47%29,740
Nov 17, 2025164.50165.84159.30161.00160.99-1.38%17,693
Nov 14, 2025160.00164.30155.00163.26163.251.86%30,638
Nov 13, 2025167.36167.48158.00160.28160.27-3.87%19,222
Nov 12, 2025168.42169.70165.18166.74166.73-0.48%22,335
Nov 11, 2025171.74172.00165.42167.54167.53-2.72%15,510
Nov 10, 2025167.52172.86166.92172.22172.216.30%23,307
Nov 7, 2025163.86164.50154.60162.02162.01-0.36%54,700
Nov 6, 2025171.34172.20161.84162.60162.59-4.24%28,928
Nov 5, 2025172.20176.80169.80169.80169.79-1.80%28,291
Nov 4, 2025176.98177.50172.92172.92172.91-3.71%26,516
Nov 3, 2025176.22183.24176.02179.58179.572.29%25,916
Oct 31, 2025177.62180.00175.56175.56175.55-0.11%23,158
Oct 30, 2025177.34179.00174.22175.76175.75-1.97%19,673
Oct 29, 2025177.04182.28176.00179.30179.292.12%61,692
Oct 28, 2025163.92175.58163.62175.58175.576.75%24,859
Oct 27, 2025162.90164.64162.24164.48164.472.72%24,049
Oct 24, 2025157.42161.02157.12160.12160.111.66%8,396
Oct 23, 2025155.62157.50154.56157.50157.491.60%7,930
Oct 22, 2025156.34158.20152.44155.02155.01-0.76%11,710
Oct 21, 2025157.10157.86154.92156.20156.19-0.61%8,384
Oct 20, 2025157.74158.46156.00157.16157.150.08%14,928
Oct 17, 2025153.48157.50150.70157.04157.031.06%16,118
Oct 16, 2025155.34157.00154.00155.40155.390.62%22,054
Oct 15, 2025157.56159.64152.96154.44154.43-0.46%17,457
Oct 14, 2025160.90161.16155.00155.16155.15-4.41%16,052
Oct 13, 2025162.22164.04161.06162.32162.312.84%25,072
Oct 10, 2025166.48169.00157.64157.84157.83-5.13%35,350
Oct 9, 2025164.50168.10163.84166.38166.372.67%33,585
Oct 8, 2025159.66162.72159.58162.06162.051.77%8,949
Oct 7, 2025159.24162.00158.00159.24159.230.38%14,052
Oct 6, 2025160.70162.80156.84158.64158.630.41%17,275
Oct 3, 2025161.58162.04158.00158.00157.99-2.13%10,400
Oct 2, 2025159.92162.66159.70161.44161.431.10%13,965
Oct 1, 2025158.02160.30156.18159.68159.670.55%16,049
Sep 30, 2025154.44159.50153.86158.80158.792.45%17,038
Sep 29, 2025152.48156.38152.38155.00154.992.18%21,999