NVIDIA Corporation (VIE:NVDA)
Austria
· Delayed Price · Currency is EUR 150.98
-2.08 (-1.36%)
At close: Sep 26, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 151.80 | 152.80 | 150.00 | 150.98 | 150.98 | -1.36% | 2,036 |
| Sep 25, 2025 | 150.58 | 153.06 | 148.50 | 153.06 | 153.06 | 0.80% | 1,948 |
| Sep 24, 2025 | 152.64 | 152.96 | 151.68 | 151.84 | 151.84 | -0.60% | 1,278 |
| Sep 23, 2025 | 155.12 | 155.26 | 152.28 | 152.76 | 152.76 | 2.50% | 2,481 |
| Sep 22, 2025 | 149.58 | 149.58 | 148.56 | 149.04 | 149.04 | -0.57% | 1,049 |
| Sep 19, 2025 | 149.50 | 150.94 | 149.04 | 149.90 | 149.90 | 0.15% | 19,560 |
| Sep 18, 2025 | 145.52 | 149.68 | 145.42 | 149.68 | 149.68 | 4.22% | 2,134 |
| Sep 17, 2025 | 148.18 | 148.62 | 143.38 | 143.62 | 143.62 | -3.46% | 2,245 |
| Sep 16, 2025 | 150.78 | 150.78 | 148.76 | 148.76 | 148.76 | -1.14% | 1,293 |
| Sep 15, 2025 | 151.88 | 151.88 | 147.22 | 150.48 | 150.48 | -0.82% | 2,176 |
| Sep 12, 2025 | 151.04 | 152.20 | 150.76 | 151.72 | 151.72 | -0.18% | 417 |
| Sep 11, 2025 | 152.10 | 153.22 | 151.44 | 152.00 | 152.00 | 6.29% | 10,746 |
| Sep 9, 2025 | 143.80 | 144.44 | 142.78 | 143.00 | 142.99 | -1.24% | 1,028 |
| Sep 8, 2025 | 142.64 | 145.00 | 142.26 | 144.80 | 144.79 | 2.38% | 1,338 |
| Sep 5, 2025 | 146.58 | 146.62 | 140.08 | 141.44 | 141.43 | -3.65% | 1,382 |
| Sep 4, 2025 | 146.56 | 147.44 | 145.90 | 146.80 | 146.79 | 0.56% | 866 |
| Sep 3, 2025 | 146.00 | 147.56 | 145.86 | 145.98 | 145.97 | 0.72% | 909 |
| Sep 2, 2025 | 148.50 | 148.50 | 144.94 | 144.94 | 144.93 | -2.53% | 1,003 |
| Sep 1, 2025 | 147.90 | 148.92 | 147.90 | 148.70 | 148.69 | -0.38% | 642 |
| Aug 29, 2025 | 154.18 | 154.22 | 148.82 | 149.26 | 149.25 | -3.08% | 2,006 |
| Aug 28, 2025 | 153.22 | 156.16 | 152.18 | 154.00 | 153.99 | -1.66% | 2,103 |
| Aug 27, 2025 | 157.22 | 158.10 | 154.72 | 156.60 | 156.59 | 0.82% | 1,185 |
| Aug 26, 2025 | 155.10 | 155.32 | 154.58 | 155.32 | 155.31 | -0.04% | 1,029 |
| Aug 25, 2025 | 152.06 | 155.38 | 151.34 | 155.38 | 155.37 | 2.14% | 1,680 |
| Aug 22, 2025 | 148.40 | 152.12 | 147.82 | 152.12 | 152.11 | 0.85% | 1,113 |
| Aug 21, 2025 | 151.08 | 151.78 | 149.40 | 150.84 | 150.83 | 2.00% | 1,896 |
| Aug 20, 2025 | 150.24 | 151.36 | 145.04 | 147.88 | 147.87 | -3.25% | 1,198 |
| Aug 19, 2025 | 156.24 | 156.36 | 152.00 | 152.84 | 152.83 | -1.62% | 416 |
| Aug 18, 2025 | 154.00 | 156.42 | 153.74 | 155.36 | 155.35 | 1.37% | 655 |
| Aug 15, 2025 | 156.02 | 156.02 | 153.26 | 153.26 | 153.25 | -1.59% | 172 |
| Aug 14, 2025 | 155.08 | 156.34 | 154.32 | 155.74 | 155.73 | 1.31% | 913 |
| Aug 13, 2025 | 156.54 | 156.62 | 153.72 | 153.72 | 153.71 | -1.50% | 607 |
| Aug 12, 2025 | 156.56 | 158.00 | 155.10 | 156.06 | 156.05 | -1.25% | 939 |
| Aug 11, 2025 | 156.40 | 158.04 | 154.72 | 158.04 | 158.03 | 0.74% | 774 |
| Aug 8, 2025 | 155.80 | 156.88 | 155.54 | 156.88 | 156.87 | 0.51% | 739 |
| Aug 7, 2025 | 154.60 | 157.66 | 154.60 | 156.08 | 156.07 | 1.88% | 1,473 |
| Aug 6, 2025 | 154.32 | 154.32 | 151.60 | 153.20 | 153.19 | 0.14% | 730 |
| Aug 5, 2025 | 156.88 | 157.00 | 152.80 | 152.98 | 152.97 | -0.53% | 1,376 |
| Aug 4, 2025 | 151.12 | 153.80 | 151.12 | 153.80 | 153.79 | 1.57% | 475 |
| Aug 1, 2025 | 154.10 | 154.10 | 148.94 | 151.42 | 151.41 | -3.84% | 1,414 |
| Jul 31, 2025 | 159.80 | 160.36 | 156.00 | 157.46 | 157.45 | 1.35% | 2,241 |
| Jul 30, 2025 | 152.82 | 155.44 | 152.00 | 155.36 | 155.35 | 1.80% | 1,040 |
| Jul 29, 2025 | 154.78 | 155.20 | 152.62 | 152.62 | 152.61 | 1.35% | 1,574 |
| Jul 28, 2025 | 149.22 | 150.58 | 149.10 | 150.58 | 150.57 | 1.58% | 930 |
| Jul 25, 2025 | 147.70 | 148.84 | 147.28 | 148.24 | 148.23 | 1.17% | 1,190 |
| Jul 24, 2025 | 147.60 | 147.60 | 145.46 | 146.52 | 146.51 | 1.52% | 1,790 |
| Jul 23, 2025 | 143.38 | 145.00 | 142.20 | 144.32 | 144.31 | 0.84% | 1,197 |
| Jul 22, 2025 | 146.30 | 146.34 | 141.58 | 143.12 | 143.11 | -3.00% | 3,090 |
| Jul 21, 2025 | 148.58 | 148.58 | 147.54 | 147.54 | 147.53 | -0.18% | 895 |
| Jul 18, 2025 | 149.48 | 149.56 | 147.76 | 147.80 | 147.79 | -0.99% | 799 |