Nidec Corporation (VIE:NIB)
Austria
· Delayed Price · Currency is EUR 14.51
-0.63 (-4.16%)
At close: Sep 26, 2025
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.75 | 14.75 | 14.43 | 14.51 | 14.51 | -4.16% | - |
| Sep 25, 2025 | 15.14 | 15.16 | 15.13 | 15.14 | 15.14 | 0.43% | - |
| Sep 24, 2025 | 15.14 | 15.16 | 15.07 | 15.07 | 15.07 | -3.74% | - |
| Sep 23, 2025 | 15.67 | 15.67 | 15.66 | 15.66 | 15.66 | - | - |
| Sep 22, 2025 | 15.72 | 15.72 | 15.64 | 15.66 | 15.66 | 1.33% | - |
| Sep 19, 2025 | 15.39 | 15.47 | 15.39 | 15.45 | 15.45 | -0.74% | - |
| Sep 18, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.57 | 0.68% | - |
| Sep 17, 2025 | 15.50 | 15.50 | 15.46 | 15.46 | 15.46 | 0.06% | - |
| Sep 16, 2025 | 15.41 | 15.48 | 15.37 | 15.45 | 15.45 | 2.45% | - |
| Sep 15, 2025 | 15.05 | 15.10 | 15.05 | 15.08 | 15.08 | - | - |
| Sep 12, 2025 | 15.02 | 15.08 | 14.99 | 15.08 | 15.08 | 3.75% | - |
| Sep 11, 2025 | 14.50 | 14.54 | 14.46 | 14.54 | 14.54 | 1.04% | - |
| Sep 10, 2025 | 14.32 | 14.40 | 14.30 | 14.39 | 14.39 | 0.28% | - |
| Sep 9, 2025 | 14.23 | 14.35 | 14.23 | 14.35 | 14.35 | -1.81% | - |
| Sep 8, 2025 | 14.65 | 14.65 | 14.61 | 14.61 | 14.61 | -1.08% | - |
| Sep 5, 2025 | 14.64 | 14.77 | 14.64 | 14.77 | 14.77 | 5.54% | - |
| Sep 4, 2025 | 14.20 | 14.20 | 13.91 | 14.00 | 14.00 | -19.03% | - |
| Sep 3, 2025 | 18.06 | 18.06 | 17.29 | 17.29 | 17.29 | -5.47% | - |
| Sep 2, 2025 | 18.32 | 18.32 | 18.29 | 18.29 | 18.29 | -0.49% | - |
| Sep 1, 2025 | 18.39 | 18.39 | 18.38 | 18.38 | 18.38 | -1.16% | - |
| Aug 29, 2025 | 18.72 | 18.72 | 18.59 | 18.59 | 18.59 | -1.35% | - |
| Aug 28, 2025 | 18.86 | 18.86 | 18.83 | 18.85 | 18.85 | -0.11% | - |
| Aug 27, 2025 | 18.81 | 18.87 | 18.80 | 18.87 | 18.87 | -0.42% | - |
| Aug 26, 2025 | 18.86 | 18.95 | 18.86 | 18.95 | 18.95 | 0.13% | - |
| Aug 25, 2025 | 19.01 | 19.01 | 18.92 | 18.92 | 18.92 | 4.44% | - |
| Aug 22, 2025 | 18.02 | 18.12 | 17.98 | 18.12 | 18.12 | 0.50% | - |
| Aug 21, 2025 | 18.07 | 18.07 | 18.02 | 18.03 | 18.03 | 1.32% | - |
| Aug 20, 2025 | 17.83 | 17.83 | 17.78 | 17.79 | 17.79 | -1.96% | - |
| Aug 19, 2025 | 17.89 | 18.15 | 17.89 | 18.15 | 18.15 | 4.95% | 100 |
| Aug 18, 2025 | 17.32 | 17.35 | 17.29 | 17.29 | 17.29 | 2.98% | - |
| Aug 15, 2025 | 16.82 | 16.82 | 16.79 | 16.79 | 16.79 | -0.86% | - |
| Aug 14, 2025 | 17.06 | 17.06 | 16.94 | 16.94 | 16.94 | 1.07% | - |
| Aug 13, 2025 | 16.77 | 16.79 | 16.75 | 16.76 | 16.76 | - | - |
| Aug 12, 2025 | 16.68 | 16.85 | 16.68 | 16.76 | 16.76 | -0.65% | - |
| Aug 11, 2025 | 16.82 | 16.87 | 16.82 | 16.87 | 16.87 | 0.18% | - |
| Aug 8, 2025 | 16.84 | 16.84 | 16.79 | 16.84 | 16.84 | -0.97% | - |
| Aug 7, 2025 | 16.94 | 17.02 | 16.94 | 17.00 | 17.00 | 0.95% | - |
| Aug 6, 2025 | 16.86 | 16.86 | 16.83 | 16.84 | 16.84 | 0.06% | - |
| Aug 5, 2025 | 17.09 | 17.09 | 16.83 | 16.83 | 16.83 | 0.93% | - |
| Aug 4, 2025 | 16.66 | 16.68 | 16.60 | 16.68 | 16.68 | -0.95% | - |
| Aug 1, 2025 | 16.95 | 16.95 | 16.84 | 16.84 | 16.84 | -0.56% | - |
| Jul 31, 2025 | 17.07 | 17.07 | 16.93 | 16.93 | 16.93 | 0.65% | - |
| Jul 30, 2025 | 16.81 | 16.86 | 16.81 | 16.82 | 16.82 | -0.06% | - |
| Jul 29, 2025 | 16.83 | 16.85 | 16.79 | 16.83 | 16.83 | -1.26% | - |
| Jul 28, 2025 | 17.01 | 17.05 | 17.01 | 17.05 | 17.05 | -0.38% | - |
| Jul 25, 2025 | 17.16 | 17.16 | 17.10 | 17.11 | 17.11 | 2.00% | - |
| Jul 24, 2025 | 17.10 | 17.10 | 16.75 | 16.78 | 16.78 | -2.16% | - |
| Jul 23, 2025 | 16.79 | 17.15 | 16.79 | 17.15 | 17.15 | 7.76% | - |
| Jul 22, 2025 | 15.72 | 15.97 | 15.72 | 15.91 | 15.91 | 0.70% | - |
| Jul 21, 2025 | 15.89 | 15.92 | 15.70 | 15.80 | 15.80 | -0.09% | 100 |