Skip to main content
NVIDIA Corporation (BIT:1NVDA)
Italy flag Italy · Delayed Price · Currency is EUR
155.40
-3.10 (-1.96%)
Last updated: Mar 6, 2026, 2:51 PM CET

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026157.58157.58156.74157.04--0.92%4,113
Mar 5, 2026156.74159.00156.00158.50158.500.96%34,188
Mar 4, 2026154.02157.74154.00157.00157.001.25%55,242
Mar 3, 2026153.08155.80151.76155.06155.06-61,812
Mar 2, 2026147.68155.62147.50155.06155.061.08%98,925
Feb 27, 2026159.00159.00152.24153.40153.40-3.76%90,493
Feb 26, 2026168.50168.78156.72159.40159.40-4.29%128,804
Feb 25, 2026164.20166.60164.00166.54166.542.21%65,959
Feb 24, 2026163.60163.96159.16162.94162.940.70%59,729
Feb 23, 2026159.70164.44159.54161.80161.800.76%43,348
Feb 20, 2026159.80161.34158.26160.58160.580.68%60,156
Feb 19, 2026160.32160.40158.16159.50159.50-0.64%35,551
Feb 18, 2026157.98161.00157.98160.52160.523.18%62,638
Feb 17, 2026153.70155.94151.70155.58155.580.43%41,724
Feb 16, 2026155.48155.82154.32154.92154.920.19%20,805
Feb 13, 2026157.56158.74153.80154.62154.62-2.47%37,770
Feb 12, 2026160.96162.98157.92158.54158.54-1.43%32,629
Feb 11, 2026158.52162.90157.74160.84160.841.23%59,072
Feb 10, 2026160.28161.46158.12158.88158.88-1.34%38,902
Feb 9, 2026156.16162.50154.22161.04161.043.39%110,712
Feb 6, 2026146.84155.92146.00155.76155.764.83%117,173
Feb 5, 2026150.14151.26145.24148.58148.580.32%106,176
Feb 4, 2026152.20153.80148.06148.10148.10-2.67%87,929
Feb 3, 2026158.50158.84151.68152.16152.16-5.08%79,763
Feb 2, 2026158.02160.46157.76160.30160.30-1.05%55,239
Jan 30, 2026158.62163.62158.28162.00162.002.87%79,340
Jan 29, 2026160.04161.66155.98157.48157.48-1.91%69,196
Jan 28, 2026160.30160.94159.00160.54160.541.34%60,194
Jan 27, 2026158.04158.80155.58158.42158.420.75%38,899
Jan 26, 2026158.10159.38156.48157.24157.24-1.31%31,738
Jan 23, 2026157.54161.42156.32159.32159.320.77%97,892
Jan 22, 2026157.48158.80157.12158.10158.101.48%55,394
Jan 21, 2026153.66156.90151.78155.80155.801.27%54,352
Jan 20, 2026155.92155.92153.26153.84153.84-1.70%60,743
Jan 19, 2026157.66157.96155.22156.50156.50-3.35%63,956
Jan 16, 2026162.20163.90161.48161.92161.920.24%59,305
Jan 15, 2026158.32163.18157.90161.54161.543.41%92,997
Jan 14, 2026159.14159.20155.32156.22156.22-2.07%37,911
Jan 13, 2026158.88159.66157.46159.52159.520.68%36,638
Jan 12, 2026157.10159.36156.02158.44158.44-0.65%52,436
Jan 9, 2026159.14160.46157.90159.48159.480.55%51,933
Jan 8, 2026161.98163.06158.42158.60158.60-2.42%52,276
Jan 7, 2026161.84163.80159.70162.54162.540.27%75,282
Jan 6, 2026161.58164.02160.46162.10162.10-0.12%64,470
Jan 5, 2026162.54165.60161.88162.30162.300.43%74,867
Jan 2, 2026160.46164.44160.14161.60161.600.92%82,712
Dec 30, 2025159.44160.70159.04160.12160.120.59%31,098
Dec 29, 2025160.82161.10157.96159.18159.18-0.05%58,215
Dec 23, 2025155.78159.76154.54159.26159.262.05%53,994
Dec 22, 2025155.44157.22155.14156.06156.061.67%58,997
Dec 19, 2025150.56154.12149.72153.50153.502.68%60,478
Dec 18, 2025146.84150.24146.50149.50149.502.99%76,970
Dec 17, 2025151.44152.18145.16145.16145.16-3.10%90,109
Dec 16, 2025148.70150.80148.12149.80149.80-1.02%73,251
Dec 15, 2025150.34151.74148.94151.34151.340.81%50,050
Dec 12, 2025153.60156.08149.90150.12150.12-0.44%105,909
Dec 11, 2025154.12154.98150.48150.78150.78-3.96%65,046
Dec 10, 2025158.82159.72156.44157.00157.00-1.26%60,784
Dec 9, 2025163.00163.12157.66159.00159.000.85%103,940
Dec 8, 2025156.88159.44156.24157.66157.660.91%43,923
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