NVIDIA Corporation (BIT:1NVDA)
Italy
· Delayed Price · Currency is EUR 179.38
+0.24 (0.13%)
Last updated: Apr 28, 2026, 3:13 PM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.04 | 184.76 | 178.70 | 179.50 | - | 0.20% | 42,595 |
| Apr 27, 2026 | 178.20 | 180.54 | 176.76 | 179.14 | 179.14 | - | 43,718 |
| Apr 24, 2026 | 171.14 | 179.14 | 170.48 | 179.14 | 179.14 | 3.62% | 62,747 |
| Apr 23, 2026 | 172.36 | 174.30 | 171.44 | 172.88 | 172.88 | 0.64% | 24,401 |
| Apr 22, 2026 | 171.20 | 172.20 | 169.86 | 171.78 | 171.78 | 0.27% | 17,694 |
| Apr 21, 2026 | 171.48 | 172.58 | 170.68 | 171.32 | 171.32 | 1.44% | 23,764 |
| Apr 20, 2026 | 169.22 | 170.40 | 168.30 | 168.88 | 168.88 | -0.78% | 26,927 |
| Apr 17, 2026 | 167.94 | 170.62 | 167.90 | 170.20 | 170.20 | 0.52% | 44,428 |
| Apr 16, 2026 | 169.62 | 169.72 | 166.50 | 169.32 | 169.32 | 0.15% | 38,368 |
| Apr 15, 2026 | 165.72 | 169.48 | 165.44 | 169.06 | 169.06 | 3.11% | 54,096 |
| Apr 14, 2026 | 160.90 | 164.20 | 160.78 | 163.96 | 163.96 | 1.83% | 40,218 |
| Apr 13, 2026 | 159.00 | 162.00 | 158.64 | 161.02 | 161.02 | -0.14% | 42,390 |
| Apr 10, 2026 | 156.78 | 161.84 | 156.04 | 161.24 | 161.24 | 2.95% | 53,629 |
| Apr 9, 2026 | 155.00 | 157.00 | 154.50 | 156.62 | 156.62 | 0.90% | 15,797 |
| Apr 8, 2026 | 157.24 | 158.50 | 154.56 | 155.22 | 155.22 | 2.63% | 88,579 |
| Apr 7, 2026 | 153.02 | 153.40 | 150.20 | 151.24 | 151.24 | -1.05% | 25,170 |
| Apr 2, 2026 | 149.12 | 153.26 | 147.78 | 152.84 | 152.84 | 0.45% | 38,727 |
| Apr 1, 2026 | 152.70 | 152.94 | 150.72 | 152.16 | 152.16 | 2.88% | 44,194 |
| Mar 31, 2026 | 144.84 | 148.40 | 144.46 | 147.90 | 147.90 | 1.05% | 25,250 |
| Mar 30, 2026 | 146.08 | 147.54 | 145.02 | 146.36 | 146.36 | -0.08% | 25,330 |
| Mar 27, 2026 | 150.20 | 150.28 | 145.50 | 146.48 | 146.48 | -2.90% | 60,217 |
| Mar 26, 2026 | 153.92 | 153.92 | 150.10 | 150.86 | 150.86 | -2.62% | 32,974 |
| Mar 25, 2026 | 152.60 | 156.30 | 152.60 | 154.92 | 154.92 | 2.50% | 44,214 |
| Mar 24, 2026 | 151.84 | 152.12 | 150.10 | 151.14 | 151.14 | -0.24% | 20,947 |
| Mar 23, 2026 | 148.30 | 154.54 | 147.82 | 151.50 | 151.50 | -0.33% | 62,159 |
| Mar 20, 2026 | 154.58 | 154.96 | 151.82 | 152.00 | 152.00 | -1.85% | 24,773 |
| Mar 19, 2026 | 157.48 | 157.48 | 153.42 | 154.86 | 154.86 | -2.23% | 30,274 |
| Mar 18, 2026 | 158.72 | 159.42 | 157.28 | 158.40 | 158.40 | 0.10% | 22,670 |
| Mar 17, 2026 | 159.70 | 160.70 | 157.80 | 158.24 | 158.24 | -1.30% | 36,896 |
| Mar 16, 2026 | 159.30 | 161.00 | 158.56 | 160.32 | 160.32 | 1.12% | 27,710 |
| Mar 13, 2026 | 159.66 | 162.00 | 158.06 | 158.54 | 158.54 | -0.95% | 32,844 |
| Mar 12, 2026 | 160.30 | 160.54 | 157.86 | 160.06 | 160.06 | -0.36% | 29,336 |
| Mar 11, 2026 | 159.76 | 161.78 | 159.00 | 160.64 | 160.64 | 0.85% | 36,638 |
| Mar 10, 2026 | 156.46 | 160.08 | 156.14 | 159.28 | 159.28 | 2.33% | 53,642 |
| Mar 9, 2026 | 152.02 | 155.80 | 151.50 | 155.66 | 155.66 | -0.47% | 41,476 |
| Mar 6, 2026 | 157.58 | 157.70 | 154.72 | 156.40 | 156.40 | -1.32% | 22,855 |
| Mar 5, 2026 | 156.74 | 159.00 | 156.00 | 158.50 | 158.50 | 0.96% | 34,188 |
| Mar 4, 2026 | 154.02 | 157.74 | 154.00 | 157.00 | 157.00 | 1.25% | 55,242 |
| Mar 3, 2026 | 153.08 | 155.80 | 151.76 | 155.06 | 155.06 | - | 61,812 |
| Mar 2, 2026 | 147.68 | 155.62 | 147.50 | 155.06 | 155.06 | 1.08% | 98,925 |
| Feb 27, 2026 | 159.00 | 159.00 | 152.24 | 153.40 | 153.40 | -3.76% | 90,493 |
| Feb 26, 2026 | 168.50 | 168.78 | 156.72 | 159.40 | 159.40 | -4.29% | 128,804 |
| Feb 25, 2026 | 164.20 | 166.60 | 164.00 | 166.54 | 166.54 | 2.21% | 65,959 |
| Feb 24, 2026 | 163.60 | 163.96 | 159.16 | 162.94 | 162.94 | 0.70% | 59,729 |
| Feb 23, 2026 | 159.70 | 164.44 | 159.54 | 161.80 | 161.80 | 0.76% | 43,348 |
| Feb 20, 2026 | 159.80 | 161.34 | 158.26 | 160.58 | 160.58 | 0.68% | 60,156 |
| Feb 19, 2026 | 160.32 | 160.40 | 158.16 | 159.50 | 159.50 | -0.64% | 35,551 |
| Feb 18, 2026 | 157.98 | 161.00 | 157.98 | 160.52 | 160.52 | 3.18% | 62,638 |
| Feb 17, 2026 | 153.70 | 155.94 | 151.70 | 155.58 | 155.58 | 0.43% | 41,724 |
| Feb 16, 2026 | 155.48 | 155.82 | 154.32 | 154.92 | 154.92 | 0.19% | 20,805 |
| Feb 13, 2026 | 157.56 | 158.74 | 153.80 | 154.62 | 154.62 | -2.47% | 37,770 |
| Feb 12, 2026 | 160.96 | 162.98 | 157.92 | 158.54 | 158.54 | -1.43% | 32,629 |
| Feb 11, 2026 | 158.52 | 162.90 | 157.74 | 160.84 | 160.84 | 1.23% | 59,072 |
| Feb 10, 2026 | 160.28 | 161.46 | 158.12 | 158.88 | 158.88 | -1.34% | 38,902 |
| Feb 9, 2026 | 156.16 | 162.50 | 154.22 | 161.04 | 161.04 | 3.39% | 110,712 |
| Feb 6, 2026 | 146.84 | 155.92 | 146.00 | 155.76 | 155.76 | 4.83% | 117,173 |
| Feb 5, 2026 | 150.14 | 151.26 | 145.24 | 148.58 | 148.58 | 0.32% | 106,176 |
| Feb 4, 2026 | 152.20 | 153.80 | 148.06 | 148.10 | 148.10 | -2.67% | 87,929 |
| Feb 3, 2026 | 158.50 | 158.84 | 151.68 | 152.16 | 152.16 | -5.08% | 79,763 |
| Feb 2, 2026 | 158.02 | 160.46 | 157.76 | 160.30 | 160.30 | -1.05% | 55,239 |
| Jan 30, 2026 | 158.62 | 163.62 | 158.28 | 162.00 | 162.00 | 2.87% | 79,340 |
| Jan 29, 2026 | 160.04 | 161.66 | 155.98 | 157.48 | 157.48 | -1.91% | 69,196 |
| Jan 28, 2026 | 160.30 | 160.94 | 159.00 | 160.54 | 160.54 | 1.34% | 60,194 |
| Jan 27, 2026 | 158.04 | 158.80 | 155.58 | 158.42 | 158.42 | 0.75% | 38,899 |
| Jan 26, 2026 | 158.10 | 159.38 | 156.48 | 157.24 | 157.24 | -1.31% | 31,738 |
| Jan 23, 2026 | 157.54 | 161.42 | 156.32 | 159.32 | 159.32 | 0.77% | 97,892 |
| Jan 22, 2026 | 157.48 | 158.80 | 157.12 | 158.10 | 158.10 | 1.48% | 55,394 |
| Jan 21, 2026 | 153.66 | 156.90 | 151.78 | 155.80 | 155.80 | 1.27% | 54,352 |
| Jan 20, 2026 | 155.92 | 155.92 | 153.26 | 153.84 | 153.84 | -1.70% | 60,743 |
| Jan 19, 2026 | 157.66 | 157.96 | 155.22 | 156.50 | 156.50 | -3.35% | 63,956 |
| Jan 16, 2026 | 162.20 | 163.90 | 161.48 | 161.92 | 161.92 | 0.24% | 59,305 |
| Jan 15, 2026 | 158.32 | 163.18 | 157.90 | 161.54 | 161.54 | 3.41% | 92,997 |
| Jan 14, 2026 | 159.14 | 159.20 | 155.32 | 156.22 | 156.22 | -2.07% | 37,911 |
| Jan 13, 2026 | 158.88 | 159.66 | 157.46 | 159.52 | 159.52 | 0.68% | 36,638 |
| Jan 12, 2026 | 157.10 | 159.36 | 156.02 | 158.44 | 158.44 | -0.65% | 52,436 |
| Jan 9, 2026 | 159.14 | 160.46 | 157.90 | 159.48 | 159.48 | 0.55% | 51,933 |
| Jan 8, 2026 | 161.98 | 163.06 | 158.42 | 158.60 | 158.60 | -2.42% | 52,276 |
| Jan 7, 2026 | 161.84 | 163.80 | 159.70 | 162.54 | 162.54 | 0.27% | 75,282 |
| Jan 6, 2026 | 161.58 | 164.02 | 160.46 | 162.10 | 162.10 | -0.12% | 64,470 |
| Jan 5, 2026 | 162.54 | 165.60 | 161.88 | 162.30 | 162.30 | 0.43% | 74,867 |
| Jan 2, 2026 | 160.46 | 164.44 | 160.14 | 161.60 | 161.60 | 0.92% | 82,712 |
| Dec 30, 2025 | 159.44 | 160.70 | 159.04 | 160.12 | 160.12 | 0.59% | 31,098 |
| Dec 29, 2025 | 160.82 | 161.10 | 157.96 | 159.18 | 159.18 | -0.05% | 58,215 |
| Dec 23, 2025 | 155.78 | 159.76 | 154.54 | 159.26 | 159.26 | 2.05% | 53,994 |
| Dec 22, 2025 | 155.44 | 157.22 | 155.14 | 156.06 | 156.06 | 1.67% | 58,997 |
| Dec 19, 2025 | 150.56 | 154.12 | 149.72 | 153.50 | 153.50 | 2.68% | 60,478 |
| Dec 18, 2025 | 146.84 | 150.24 | 146.50 | 149.50 | 149.50 | 2.99% | 76,970 |
| Dec 17, 2025 | 151.44 | 152.18 | 145.16 | 145.16 | 145.16 | -3.10% | 90,109 |
| Dec 16, 2025 | 148.70 | 150.80 | 148.12 | 149.80 | 149.80 | -1.02% | 73,251 |
| Dec 15, 2025 | 150.34 | 151.74 | 148.94 | 151.34 | 151.34 | 0.81% | 50,050 |
| Dec 12, 2025 | 153.60 | 156.08 | 149.90 | 150.12 | 150.12 | -0.44% | 105,909 |
| Dec 11, 2025 | 154.12 | 154.98 | 150.48 | 150.78 | 150.78 | -3.96% | 65,046 |
| Dec 10, 2025 | 158.82 | 159.72 | 156.44 | 157.00 | 157.00 | -1.26% | 60,784 |
| Dec 9, 2025 | 163.00 | 163.12 | 157.66 | 159.00 | 159.00 | 0.85% | 103,940 |
| Dec 8, 2025 | 156.88 | 159.44 | 156.24 | 157.66 | 157.66 | 0.91% | 43,923 |
| Dec 5, 2025 | 158.40 | 158.70 | 155.38 | 156.24 | 156.24 | -0.29% | 55,419 |
| Dec 4, 2025 | 154.52 | 156.80 | 154.14 | 156.70 | 156.70 | 0.97% | 44,770 |
| Dec 3, 2025 | 156.80 | 158.18 | 153.70 | 155.20 | 155.20 | -0.10% | 75,909 |
| Dec 2, 2025 | 154.68 | 159.80 | 154.00 | 155.36 | 155.35 | 0.86% | 73,224 |
| Dec 1, 2025 | 151.10 | 154.80 | 148.54 | 154.04 | 154.03 | 0.97% | 92,193 |