NIO Inc. (BCBA:NIO)
Argentina
· Delayed Price · Currency is ARS 1,714.00
-86.00 (-4.78%)
Last updated: Mar 5, 2026, 3:14 PM BRT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,680.00 | 1,812.00 | 1,680.00 | 1,800.00 | 1,800.00 | 7.08% | 1,695,155 |
| Mar 3, 2026 | 1,679.00 | 1,687.00 | 1,624.00 | 1,681.00 | 1,681.00 | -1.52% | 642,734 |
| Mar 2, 2026 | 1,753.00 | 1,769.00 | 1,688.00 | 1,707.00 | 1,707.00 | -3.23% | 705,732 |
| Feb 27, 2026 | 1,847.00 | 1,870.00 | 1,759.00 | 1,764.00 | 1,764.00 | -5.06% | 422,727 |
| Feb 26, 2026 | 1,909.00 | 1,929.00 | 1,836.00 | 1,858.00 | 1,858.00 | -2.26% | 148,216 |
| Feb 25, 2026 | 1,897.00 | 1,910.00 | 1,860.00 | 1,901.00 | 1,901.00 | 1.55% | 171,915 |
| Feb 24, 2026 | 1,883.00 | 1,925.00 | 1,846.00 | 1,872.00 | 1,872.00 | -1.42% | 133,356 |
| Feb 23, 2026 | 1,851.00 | 1,930.00 | 1,850.00 | 1,899.00 | 1,899.00 | 3.15% | 562,146 |
| Feb 20, 2026 | 1,737.00 | 1,853.00 | 1,737.00 | 1,841.00 | 1,841.00 | 5.80% | 339,412 |
| Feb 19, 2026 | 1,792.00 | 1,795.00 | 1,724.00 | 1,740.00 | 1,740.00 | -1.97% | 119,314 |
| Feb 18, 2026 | 1,829.00 | 1,837.00 | 1,768.00 | 1,775.00 | 1,775.00 | -1.66% | 149,496 |
| Feb 13, 2026 | 1,832.00 | 1,836.00 | 1,746.00 | 1,805.00 | 1,805.00 | -1.47% | 455,454 |
| Feb 12, 2026 | 1,825.00 | 1,874.00 | 1,812.00 | 1,832.00 | 1,832.00 | -2.24% | 236,899 |
| Feb 11, 2026 | 1,858.00 | 1,880.00 | 1,810.00 | 1,874.00 | 1,874.00 | 0.70% | 243,521 |
| Feb 10, 2026 | 1,837.00 | 1,880.00 | 1,799.00 | 1,861.00 | 1,861.00 | 2.65% | 273,054 |
| Feb 9, 2026 | 1,855.00 | 1,879.00 | 1,749.00 | 1,813.00 | 1,813.00 | -3.05% | 455,321 |
| Feb 6, 2026 | 1,815.00 | 1,944.00 | 1,815.00 | 1,870.00 | 1,870.00 | 4.12% | 568,865 |
| Feb 5, 2026 | 1,737.00 | 1,840.00 | 1,715.00 | 1,796.00 | 1,796.00 | 8.52% | 764,933 |
| Feb 4, 2026 | 1,662.00 | 1,709.00 | 1,631.00 | 1,655.00 | 1,655.00 | -0.60% | 115,353 |
| Feb 3, 2026 | 1,699.00 | 1,719.00 | 1,658.00 | 1,665.00 | 1,665.00 | -1.13% | 306,925 |
| Feb 2, 2026 | 1,770.00 | 1,770.00 | 1,650.00 | 1,684.00 | 1,684.00 | -6.55% | 730,344 |
| Jan 30, 2026 | 1,840.00 | 1,882.00 | 1,780.00 | 1,802.00 | 1,802.00 | -0.50% | 235,774 |
| Jan 29, 2026 | 1,758.00 | 1,897.00 | 1,747.00 | 1,811.00 | 1,811.00 | 3.37% | 727,422 |
| Jan 28, 2026 | 1,819.00 | 1,833.00 | 1,732.00 | 1,752.00 | 1,752.00 | -0.85% | 388,976 |
| Jan 27, 2026 | 1,761.00 | 1,795.00 | 1,753.00 | 1,767.00 | 1,767.00 | 0.74% | 623,822 |
| Jan 26, 2026 | 1,750.00 | 1,770.00 | 1,718.00 | 1,754.00 | 1,754.00 | -0.90% | 155,968 |
| Jan 23, 2026 | 1,784.00 | 1,808.00 | 1,756.00 | 1,770.00 | 1,770.00 | -2.64% | 245,214 |
| Jan 22, 2026 | 1,751.00 | 1,848.00 | 1,751.00 | 1,818.00 | 1,818.00 | 2.31% | 257,842 |
| Jan 21, 2026 | 1,764.00 | 1,784.00 | 1,720.00 | 1,777.00 | 1,777.00 | 1.72% | 544,748 |
| Jan 20, 2026 | 1,760.00 | 1,770.00 | 1,702.00 | 1,747.00 | 1,747.00 | -1.36% | 367,943 |
| Jan 19, 2026 | 1,771.00 | 1,829.00 | 1,755.00 | 1,771.00 | 1,771.00 | - | 20,841 |
| Jan 16, 2026 | 1,779.00 | 1,791.00 | 1,726.00 | 1,771.00 | 1,771.00 | 0.11% | 261,825 |
| Jan 15, 2026 | 1,749.00 | 1,779.00 | 1,736.00 | 1,769.00 | 1,769.00 | 1.26% | 323,519 |
| Jan 14, 2026 | 1,810.00 | 1,811.00 | 1,732.00 | 1,747.00 | 1,747.00 | -3.80% | 447,615 |
| Jan 13, 2026 | 1,890.00 | 1,909.00 | 1,793.00 | 1,816.00 | 1,816.00 | -3.97% | 432,647 |
| Jan 12, 2026 | 1,801.00 | 1,899.00 | 1,801.00 | 1,891.00 | 1,891.00 | 5.29% | 581,560 |
| Jan 9, 2026 | 1,824.00 | 1,824.00 | 1,775.00 | 1,796.00 | 1,796.00 | -1.54% | 427,911 |
| Jan 8, 2026 | 1,855.00 | 1,855.00 | 1,791.00 | 1,824.00 | 1,824.00 | -1.35% | 364,289 |
| Jan 7, 2026 | 1,870.00 | 1,870.00 | 1,830.00 | 1,849.00 | 1,849.00 | -0.11% | 314,183 |
| Jan 6, 2026 | 1,932.00 | 1,938.00 | 1,833.00 | 1,851.00 | 1,851.00 | -1.96% | 486,916 |
| Jan 5, 2026 | 1,985.00 | 1,985.00 | 1,872.00 | 1,888.00 | 1,888.00 | -4.50% | 810,082 |
| Jan 2, 2026 | 2,060.00 | 2,062.00 | 1,962.00 | 1,977.00 | 1,977.00 | -6.57% | 673,831 |
| Dec 30, 2025 | 2,100.00 | 2,214.00 | 2,089.00 | 2,116.00 | 2,116.00 | 5.06% | 839,631 |
| Dec 29, 2025 | 1,980.00 | 2,029.00 | 1,932.00 | 2,014.00 | 2,014.00 | 2.08% | 913,800 |
| Dec 26, 2025 | 1,908.00 | 1,985.00 | 1,822.00 | 1,973.00 | 1,973.00 | 5.28% | 537,524 |
| Dec 24, 2025 | 1,880.00 | 1,880.00 | 1,861.00 | 1,874.00 | 1,874.00 | 0.59% | 58,407 |
| Dec 23, 2025 | 1,930.00 | 1,945.00 | 1,860.00 | 1,863.00 | 1,863.00 | -3.27% | 139,484 |
| Dec 22, 2025 | 1,945.00 | 1,945.00 | 1,905.00 | 1,926.00 | 1,926.00 | -0.41% | 236,341 |
| Dec 19, 2025 | 1,904.00 | 1,944.00 | 1,904.00 | 1,934.00 | 1,934.00 | 2.22% | 124,001 |
| Dec 18, 2025 | 1,905.00 | 1,939.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.11% | 171,742 |
| Dec 17, 2025 | 1,882.00 | 1,947.00 | 1,882.00 | 1,894.00 | 1,894.00 | -1.51% | 187,183 |
| Dec 16, 2025 | 1,920.00 | 1,937.00 | 1,888.00 | 1,923.00 | 1,923.00 | 0.68% | 124,235 |
| Dec 15, 2025 | 1,922.00 | 1,934.00 | 1,865.00 | 1,910.00 | 1,910.00 | -0.57% | 167,791 |
| Dec 12, 2025 | 1,950.00 | 1,982.00 | 1,918.00 | 1,921.00 | 1,921.00 | -1.13% | 195,674 |
| Dec 11, 2025 | 1,911.00 | 1,950.00 | 1,810.00 | 1,943.00 | 1,943.00 | 1.41% | 249,925 |
| Dec 10, 2025 | 1,899.00 | 1,924.00 | 1,872.00 | 1,916.00 | 1,916.00 | 0.90% | 243,088 |
| Dec 9, 2025 | 1,921.00 | 1,921.00 | 1,870.00 | 1,899.00 | 1,899.00 | -1.15% | 164,122 |
| Dec 5, 2025 | 1,905.00 | 1,948.00 | 1,901.00 | 1,921.00 | 1,921.00 | 1.59% | 270,197 |
| Dec 4, 2025 | 1,811.00 | 1,900.00 | 1,811.00 | 1,891.00 | 1,891.00 | 5.00% | 492,995 |
| Dec 3, 2025 | 1,941.00 | 1,941.00 | 1,792.00 | 1,801.00 | 1,801.00 | -7.07% | 1,392,664 |
| Dec 2, 2025 | 1,995.00 | 2,000.00 | 1,923.00 | 1,938.00 | 1,938.00 | -2.76% | 673,932 |
| Dec 1, 2025 | 2,028.00 | 2,040.00 | 1,950.00 | 1,993.00 | 1,993.00 | -5.14% | 797,630 |
| Nov 28, 2025 | 2,090.00 | 2,137.00 | 2,054.00 | 2,101.00 | 2,101.00 | 1.94% | 357,981 |
| Nov 27, 2025 | 2,067.00 | 2,100.00 | 2,035.00 | 2,061.00 | 2,061.00 | 0.49% | 88,273 |
| Nov 26, 2025 | 2,200.00 | 2,200.00 | 2,034.00 | 2,051.00 | 2,051.00 | -3.53% | 686,998 |
| Nov 25, 2025 | 2,199.00 | 2,199.00 | 2,027.00 | 2,126.00 | 2,126.00 | 1.48% | 448,795 |
| Nov 21, 2025 | 2,020.00 | 2,135.00 | 1,972.00 | 2,095.00 | 2,095.00 | 4.33% | 119,470 |
| Nov 20, 2025 | 2,100.00 | 2,167.00 | 1,998.00 | 2,008.00 | 2,008.00 | -4.97% | 423,449 |
| Nov 19, 2025 | 2,171.00 | 2,204.00 | 2,106.00 | 2,113.00 | 2,113.00 | -3.21% | 159,648 |
| Nov 18, 2025 | 2,200.00 | 2,221.00 | 2,151.00 | 2,183.00 | 2,183.00 | -2.63% | 180,842 |
| Nov 17, 2025 | 2,300.00 | 2,333.00 | 2,225.00 | 2,242.00 | 2,242.00 | -1.92% | 396,592 |
| Nov 14, 2025 | 2,260.00 | 2,340.00 | 2,200.00 | 2,286.00 | 2,286.00 | -0.74% | 1,193,026 |
| Nov 13, 2025 | 2,363.00 | 2,399.00 | 2,266.00 | 2,303.00 | 2,303.00 | -2.66% | 331,021 |
| Nov 12, 2025 | 2,435.00 | 2,435.00 | 2,300.00 | 2,366.00 | 2,366.00 | -2.51% | 266,434 |
| Nov 11, 2025 | 2,530.00 | 2,580.00 | 2,421.00 | 2,427.00 | 2,427.00 | -1.82% | 170,277 |
| Nov 10, 2025 | 2,525.00 | 2,620.00 | 2,459.00 | 2,472.00 | 2,472.00 | -2.00% | 304,235 |
| Nov 7, 2025 | 2,700.00 | 2,700.00 | 2,487.00 | 2,522.50 | 2,522.50 | -8.94% | 743,654 |
| Nov 6, 2025 | 2,760.00 | 2,820.00 | 2,670.00 | 2,770.00 | 2,770.00 | 0.09% | 187,355 |
| Nov 5, 2025 | 2,700.00 | 2,780.00 | 2,700.00 | 2,767.50 | 2,767.50 | 1.47% | 134,669 |
| Nov 4, 2025 | 2,797.50 | 2,797.50 | 2,700.00 | 2,727.50 | 2,727.50 | -4.55% | 209,557 |
| Nov 3, 2025 | 2,800.00 | 2,867.50 | 2,725.00 | 2,857.50 | 2,857.50 | 4.67% | 532,385 |
| Oct 31, 2025 | 2,615.00 | 2,740.00 | 2,547.50 | 2,730.00 | 2,730.00 | 4.10% | 652,945 |
| Oct 30, 2025 | 2,625.00 | 2,705.00 | 2,612.50 | 2,622.50 | 2,622.50 | -1.50% | 301,822 |
| Oct 29, 2025 | 2,677.50 | 2,705.00 | 2,630.00 | 2,662.50 | 2,662.50 | 0.76% | 339,594 |
| Oct 28, 2025 | 2,567.50 | 2,655.00 | 2,535.00 | 2,642.50 | 2,642.50 | 3.53% | 325,122 |
| Oct 27, 2025 | 2,532.50 | 2,622.50 | 2,399.00 | 2,552.50 | 2,552.50 | -5.55% | 696,514 |
| Oct 24, 2025 | 2,770.00 | 2,770.00 | 2,615.00 | 2,702.50 | 2,702.50 | 1.69% | 231,925 |
| Oct 23, 2025 | 2,740.00 | 2,777.50 | 2,655.00 | 2,657.50 | 2,657.50 | -2.83% | 201,198 |
| Oct 22, 2025 | 2,765.00 | 2,825.00 | 2,680.00 | 2,735.00 | 2,735.00 | - | 188,935 |
| Oct 21, 2025 | 2,725.00 | 2,742.50 | 2,650.00 | 2,735.00 | 2,735.00 | -0.73% | 252,509 |
| Oct 20, 2025 | 2,587.50 | 2,775.00 | 2,587.50 | 2,755.00 | 2,755.00 | 6.37% | 347,932 |
| Oct 17, 2025 | 2,482.00 | 2,610.00 | 2,428.00 | 2,590.00 | 2,590.00 | 2.07% | 310,302 |
| Oct 16, 2025 | 2,361.00 | 2,550.00 | 2,317.00 | 2,537.50 | 2,537.50 | 2.07% | 289,085 |
| Oct 15, 2025 | 2,512.50 | 2,580.00 | 2,439.00 | 2,486.00 | 2,486.00 | -0.44% | 235,134 |
| Oct 14, 2025 | 2,465.00 | 2,572.50 | 2,435.00 | 2,497.00 | 2,497.00 | -2.27% | 321,019 |
| Oct 13, 2025 | 2,459.00 | 2,580.00 | 2,349.00 | 2,555.00 | 2,555.00 | -6.24% | 400,574 |
| Oct 9, 2025 | 3,005.00 | 3,025.00 | 2,710.00 | 2,725.00 | 2,725.00 | -9.39% | 500,912 |
| Oct 8, 2025 | 2,950.00 | 3,050.00 | 2,937.50 | 3,007.50 | 3,007.50 | 3.89% | 361,629 |
| Oct 7, 2025 | 2,890.00 | 2,917.50 | 2,790.00 | 2,895.00 | 2,895.00 | 0.52% | 396,884 |
| Oct 6, 2025 | 2,940.00 | 2,995.00 | 2,855.00 | 2,880.00 | 2,880.00 | -1.96% | 436,049 |