Skip to main content
NVIDIA Corporation (BIT:1NVDA)
Italy flag Italy · Delayed Price · Currency is EUR
156.24
-0.46 (-0.29%)
At close: Dec 5, 2025

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025158.40158.70155.38156.24156.24-0.29%55,419
Dec 4, 2025154.52156.80154.14156.70156.700.97%44,770
Dec 3, 2025156.80158.18153.70155.20155.20-0.10%75,909
Dec 2, 2025154.68159.80154.00155.36155.350.86%73,224
Dec 1, 2025151.10154.80148.54154.04154.030.97%92,193
Nov 28, 2025156.00156.50152.48152.56152.55-1.27%52,265
Nov 27, 2025155.32155.32154.10154.52154.51-1.14%19,953
Nov 26, 2025154.00158.06150.84156.30156.293.28%139,432
Nov 25, 2025155.52155.78146.66151.34151.33-4.12%177,988
Nov 24, 2025157.26158.16153.28157.84157.831.23%119,883
Nov 21, 2025156.00158.64150.24155.92155.91-4.74%294,921
Nov 20, 2025172.20172.20163.48163.68163.672.06%215,659
Nov 19, 2025156.82162.62156.66160.38160.371.47%101,153
Nov 18, 2025158.76160.52155.00158.06158.05-2.13%77,446
Nov 17, 2025165.18165.82159.64161.50161.49-1.25%85,103
Nov 14, 2025158.90164.08155.00163.54163.532.08%114,157
Nov 13, 2025166.70167.22159.50160.20160.19-3.92%81,165
Nov 12, 2025168.72169.80165.20166.74166.730.57%65,835
Nov 11, 2025171.78172.00165.32165.80165.79-1.46%89,961
Nov 10, 2025167.74171.04166.68168.26168.257.80%103,082
Nov 7, 2025164.40164.60154.66156.08156.07-5.25%100,465
Nov 6, 2025171.20172.46164.40164.72164.71-6.38%81,492
Nov 5, 2025170.76176.80170.32175.94175.930.18%78,958
Nov 4, 2025177.00177.58174.88175.62175.61-2.69%83,607
Nov 3, 2025176.30182.00176.28180.48180.472.02%60,187
Oct 31, 2025178.00180.18176.16176.90176.890.61%49,976
Oct 30, 2025179.04179.26174.16175.82175.81-0.59%68,778
Oct 29, 2025177.12182.34175.86176.86176.856.26%184,013
Oct 28, 2025164.12168.00163.56166.44166.431.49%52,588
Oct 27, 2025163.78164.52162.00164.00163.993.07%74,148
Oct 24, 2025157.38159.90157.10159.12159.111.40%39,074
Oct 23, 2025155.84157.08154.32156.92156.912.17%33,466
Oct 22, 2025156.34158.04153.58153.58153.57-2.03%26,319
Oct 21, 2025157.14157.96154.90156.76156.75-0.47%29,281
Oct 20, 2025157.84158.84156.28157.50157.491.65%45,851
Oct 17, 2025152.80157.38150.62154.94154.93-1.07%75,860
Oct 16, 2025156.44157.06155.66156.62156.610.62%38,590
Oct 15, 2025157.50159.76155.66155.66155.65-0.83%84,361
Oct 14, 2025160.04160.62155.46156.96156.95-3.59%88,663
Oct 13, 2025163.00164.20161.00162.80162.790.93%133,861
Oct 10, 2025166.64169.00161.30161.30161.29-3.77%98,523
Oct 9, 2025165.00168.40163.82167.62167.613.39%110,863
Oct 8, 2025159.82162.86159.52162.12162.111.95%60,495
Oct 7, 2025159.22162.00158.50159.02159.01-0.04%41,901
Oct 6, 2025161.48162.96156.76159.08159.07-1.32%123,496
Oct 3, 2025161.90162.14160.40161.20161.19-0.46%56,713
Oct 2, 2025159.90162.78159.70161.94161.931.71%79,442
Oct 1, 2025156.36160.06156.08159.22159.210.26%71,153
Sep 30, 2025154.70159.54153.72158.80158.792.24%81,546
Sep 29, 2025152.86156.70152.30155.32155.313.05%113,008
Sep 26, 2025151.54153.20149.80150.72150.71-1.68%51,322
Sep 25, 2025150.64153.30148.20153.30153.291.24%58,208
Sep 24, 2025152.44153.28151.22151.42151.41-0.95%56,688
Sep 23, 2025155.62155.80151.80152.88152.872.51%82,174
Sep 22, 2025149.72149.96148.36149.14149.13-0.44%27,098
Sep 19, 2025149.60151.30148.82149.80149.790.03%51,705
Sep 18, 2025145.46149.76145.46149.76149.754.23%79,097
Sep 17, 2025148.04148.68143.26143.68143.67-3.39%82,687
Sep 16, 2025150.72150.78148.52148.72148.71-1.02%30,408
Sep 15, 2025151.74151.86147.00150.26150.25-0.87%111,766
Sep 12, 2025151.14152.26150.64151.58151.57-0.24%27,885
Sep 11, 2025152.34153.72150.78151.94151.93-0.14%55,212
Sep 10, 2025148.28152.86147.38152.16152.156.45%108,295
Sep 9, 2025144.00144.54142.30142.94142.92-1.35%37,724
Sep 8, 2025142.76145.40142.28144.90144.882.37%41,084
Sep 5, 2025146.76146.84139.72141.54141.52-3.44%89,190
Sep 4, 2025146.08147.76145.60146.58146.560.26%31,187
Sep 3, 2025146.08147.98145.10146.20146.180.93%50,009
Sep 2, 2025148.54148.54144.62144.86144.84-2.54%93,435
Sep 1, 2025147.68149.06147.12148.64148.62-0.38%38,701
Aug 29, 2025154.38154.40148.20149.20149.18-3.02%78,088
Aug 28, 2025153.00158.28151.40153.84153.82-1.79%170,919
Aug 27, 2025157.00158.16154.54156.64156.620.91%96,469
Aug 26, 2025155.26155.90153.66155.22155.20-0.09%59,938
Aug 25, 2025152.06155.36150.90155.36155.342.01%51,433
Aug 22, 2025148.10152.30147.54152.30152.280.77%102,578
Aug 21, 2025151.28151.96149.50151.14151.121.89%71,837
Aug 20, 2025150.24151.60144.80148.34148.32-2.92%79,039
Aug 19, 2025156.02156.58152.02152.80152.78-1.62%36,544
Aug 18, 2025154.20156.58153.44155.32155.30-0.17%47,657
Aug 14, 2025155.00156.90154.12155.58155.561.07%57,710
Aug 13, 2025156.26157.20153.20153.94153.92-1.46%61,407
Aug 12, 2025156.54158.00154.04156.22156.20-1.16%83,723
Aug 11, 2025156.42158.42153.84158.06158.040.87%77,847
Aug 8, 2025156.00157.20154.80156.70156.680.45%50,959
Aug 7, 2025154.88158.00154.34156.00155.981.85%81,811
Aug 6, 2025154.20154.40151.50153.16153.140.25%56,143
Aug 5, 2025156.96157.32152.22152.78152.76-0.66%69,597
Aug 4, 2025150.96153.88150.80153.80153.781.53%62,487
Aug 1, 2025154.24154.30147.90151.48151.46-3.72%146,904
Jul 31, 2025159.80160.70156.30157.34157.321.20%127,137
Jul 30, 2025152.98156.14151.96155.48155.461.61%75,906
Jul 29, 2025154.60155.56152.30153.02153.001.65%103,085
Jul 28, 2025149.18150.88148.98150.54150.521.59%83,875
Jul 25, 2025148.00148.98147.20148.18148.161.05%57,577
Jul 24, 2025147.00147.46145.50146.64146.621.45%60,249
Jul 23, 2025143.20145.42142.92144.54144.520.82%66,665
Jul 22, 2025146.06146.64140.70143.36143.34-2.86%120,355
Jul 21, 2025148.60148.98147.34147.58147.56-0.22%59,371
Jul 18, 2025149.72149.72147.06147.90147.88-0.99%75,699