NVIDIA Corporation (ETR:NVD)
Germany
· Delayed Price · Currency is EUR 156.24
-0.52 (-0.33%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.30 | 158.70 | 155.28 | 156.24 | 156.24 | -0.33% | 103,085 |
| Dec 4, 2025 | 154.72 | 156.90 | 154.12 | 156.76 | 156.76 | 1.03% | 166,523 |
| Dec 3, 2025 | 156.82 | 158.12 | 153.68 | 155.16 | 155.15 | -0.14% | 139,556 |
| Dec 2, 2025 | 154.40 | 159.76 | 154.04 | 155.38 | 155.37 | 0.90% | 168,428 |
| Dec 1, 2025 | 151.10 | 154.80 | 148.84 | 154.00 | 153.99 | 0.86% | 186,147 |
| Nov 28, 2025 | 155.88 | 156.54 | 152.46 | 152.68 | 152.67 | -1.19% | 104,703 |
| Nov 27, 2025 | 154.98 | 155.06 | 154.14 | 154.52 | 154.51 | -1.13% | 48,422 |
| Nov 26, 2025 | 153.66 | 158.06 | 150.74 | 156.28 | 156.27 | 3.40% | 260,493 |
| Nov 25, 2025 | 155.30 | 155.46 | 146.60 | 151.14 | 151.13 | -4.12% | 364,525 |
| Nov 24, 2025 | 156.56 | 158.18 | 153.22 | 157.64 | 157.63 | 0.74% | 166,759 |
| Nov 21, 2025 | 156.20 | 158.74 | 150.30 | 156.48 | 156.47 | -4.14% | 667,804 |
| Nov 20, 2025 | 172.18 | 172.18 | 163.24 | 163.24 | 163.23 | 1.81% | 426,773 |
| Nov 19, 2025 | 156.88 | 162.58 | 156.62 | 160.34 | 160.33 | 1.34% | 200,995 |
| Nov 18, 2025 | 158.70 | 160.52 | 154.38 | 158.22 | 158.21 | -2.15% | 196,205 |
| Nov 17, 2025 | 165.32 | 165.80 | 159.58 | 161.70 | 161.69 | -1.10% | 206,313 |
| Nov 14, 2025 | 158.62 | 163.90 | 155.00 | 163.50 | 163.49 | 2.23% | 378,265 |
| Nov 13, 2025 | 166.66 | 166.68 | 159.32 | 159.94 | 159.93 | -4.02% | 142,625 |
| Nov 12, 2025 | 168.58 | 170.36 | 165.20 | 166.64 | 166.63 | 0.51% | 165,501 |
| Nov 11, 2025 | 171.54 | 172.02 | 165.44 | 165.80 | 165.79 | -1.33% | 160,267 |
| Nov 10, 2025 | 167.60 | 171.00 | 166.76 | 168.04 | 168.03 | 7.62% | 201,237 |
| Nov 7, 2025 | 164.40 | 164.50 | 154.60 | 156.14 | 156.13 | -4.79% | 315,616 |
| Nov 6, 2025 | 170.98 | 172.40 | 164.00 | 164.00 | 163.99 | -6.68% | 191,073 |
| Nov 5, 2025 | 170.40 | 176.76 | 170.30 | 175.74 | 175.73 | 0.07% | 182,959 |
| Nov 4, 2025 | 177.24 | 177.68 | 174.94 | 175.62 | 175.61 | -2.71% | 220,296 |
| Nov 3, 2025 | 176.28 | 182.00 | 176.14 | 180.52 | 180.51 | 2.02% | 158,370 |
| Oct 31, 2025 | 178.12 | 180.10 | 176.20 | 176.94 | 176.93 | 0.66% | 86,171 |
| Oct 30, 2025 | 179.02 | 179.02 | 174.02 | 175.78 | 175.77 | -0.61% | 148,224 |
| Oct 29, 2025 | 177.00 | 182.30 | 175.92 | 176.86 | 176.85 | 6.31% | 354,145 |
| Oct 28, 2025 | 163.76 | 168.00 | 163.56 | 166.36 | 166.35 | 1.43% | 117,690 |
| Oct 27, 2025 | 163.42 | 164.56 | 162.00 | 164.02 | 164.01 | 2.99% | 88,649 |
| Oct 24, 2025 | 157.40 | 159.90 | 157.10 | 159.26 | 159.25 | 1.56% | 64,169 |
| Oct 23, 2025 | 155.44 | 157.06 | 154.32 | 156.82 | 156.81 | 2.14% | 75,698 |
| Oct 22, 2025 | 156.38 | 158.20 | 153.54 | 153.54 | 153.53 | -2.04% | 93,281 |
| Oct 21, 2025 | 157.00 | 157.94 | 154.94 | 156.74 | 156.73 | -0.50% | 90,299 |
| Oct 20, 2025 | 157.92 | 158.80 | 156.00 | 157.52 | 157.51 | 1.81% | 176,508 |
| Oct 17, 2025 | 152.66 | 157.34 | 150.64 | 154.72 | 154.71 | -1.14% | 247,059 |
| Oct 16, 2025 | 156.50 | 157.04 | 155.58 | 156.50 | 156.49 | 0.59% | 127,119 |
| Oct 15, 2025 | 157.50 | 159.74 | 155.58 | 155.58 | 155.57 | -0.92% | 129,488 |
| Oct 14, 2025 | 160.38 | 160.74 | 155.28 | 157.02 | 157.01 | -3.43% | 152,962 |
| Oct 13, 2025 | 162.80 | 164.26 | 160.88 | 162.60 | 162.59 | 0.76% | 195,528 |
| Oct 10, 2025 | 166.76 | 169.00 | 161.38 | 161.38 | 161.37 | -3.68% | 146,945 |
| Oct 9, 2025 | 165.00 | 168.34 | 163.64 | 167.54 | 167.53 | 3.36% | 283,149 |
| Oct 8, 2025 | 159.58 | 162.78 | 159.54 | 162.10 | 162.09 | 2.04% | 117,842 |
| Oct 7, 2025 | 159.18 | 162.12 | 158.40 | 158.86 | 158.85 | -0.14% | 115,195 |
| Oct 6, 2025 | 161.50 | 163.00 | 156.70 | 159.08 | 159.07 | -1.35% | 298,794 |
| Oct 3, 2025 | 161.88 | 162.12 | 160.44 | 161.26 | 161.25 | -0.40% | 92,076 |
| Oct 2, 2025 | 160.00 | 162.80 | 159.70 | 161.90 | 161.89 | 1.76% | 132,464 |
| Oct 1, 2025 | 156.68 | 160.00 | 156.14 | 159.10 | 159.09 | 0.37% | 188,697 |
| Sep 30, 2025 | 154.50 | 159.50 | 153.70 | 158.52 | 158.51 | 2.07% | 177,191 |
| Sep 29, 2025 | 152.78 | 156.70 | 152.26 | 155.30 | 155.29 | 3.03% | 176,892 |
| Sep 26, 2025 | 151.66 | 153.18 | 149.72 | 150.74 | 150.73 | -1.62% | 127,503 |
| Sep 25, 2025 | 150.04 | 153.22 | 148.16 | 153.22 | 153.21 | 1.22% | 219,587 |
| Sep 24, 2025 | 152.50 | 153.16 | 151.28 | 151.38 | 151.37 | -0.99% | 91,227 |
| Sep 23, 2025 | 155.20 | 155.30 | 151.84 | 152.90 | 152.89 | 2.53% | 121,802 |
| Sep 22, 2025 | 149.76 | 149.76 | 148.32 | 149.12 | 149.11 | -0.53% | 55,152 |
| Sep 19, 2025 | 149.58 | 151.36 | 148.88 | 149.92 | 149.91 | 0.23% | 124,656 |
| Sep 18, 2025 | 145.80 | 149.70 | 145.30 | 149.58 | 149.57 | 4.12% | 244,978 |
| Sep 17, 2025 | 148.30 | 148.70 | 143.24 | 143.66 | 143.65 | -3.47% | 216,694 |
| Sep 16, 2025 | 150.78 | 150.82 | 148.60 | 148.82 | 148.81 | -1.04% | 133,526 |
| Sep 15, 2025 | 151.90 | 151.90 | 146.94 | 150.38 | 150.37 | -0.75% | 288,323 |
| Sep 12, 2025 | 151.06 | 152.32 | 150.68 | 151.52 | 151.51 | -0.22% | 108,503 |
| Sep 11, 2025 | 152.20 | 153.70 | 150.82 | 151.86 | 151.85 | -0.24% | 178,158 |
| Sep 10, 2025 | 148.50 | 152.82 | 146.96 | 152.22 | 152.20 | 6.48% | 262,070 |
| Sep 9, 2025 | 143.74 | 144.54 | 142.20 | 142.96 | 142.94 | -1.26% | 124,606 |
| Sep 8, 2025 | 142.46 | 145.46 | 142.16 | 144.78 | 144.76 | 2.32% | 173,277 |
| Sep 5, 2025 | 146.58 | 146.84 | 139.76 | 141.50 | 141.48 | -3.47% | 334,928 |
| Sep 4, 2025 | 146.36 | 147.62 | 145.54 | 146.58 | 146.56 | 0.30% | 119,294 |
| Sep 3, 2025 | 146.30 | 147.78 | 145.70 | 146.14 | 146.12 | 1.08% | 124,654 |
| Sep 2, 2025 | 148.34 | 148.48 | 144.58 | 144.58 | 144.56 | -2.76% | 207,284 |
| Sep 1, 2025 | 147.68 | 148.96 | 147.60 | 148.68 | 148.66 | -0.42% | 159,912 |
| Aug 29, 2025 | 154.08 | 154.38 | 148.26 | 149.30 | 149.28 | -2.94% | 181,021 |
| Aug 28, 2025 | 153.20 | 158.20 | 151.18 | 153.82 | 153.80 | -1.76% | 470,005 |
| Aug 27, 2025 | 157.00 | 158.20 | 154.58 | 156.58 | 156.56 | 0.88% | 213,275 |
| Aug 26, 2025 | 155.00 | 155.92 | 153.50 | 155.22 | 155.20 | -0.09% | 97,140 |
| Aug 25, 2025 | 152.34 | 155.36 | 150.94 | 155.36 | 155.34 | 2.02% | 150,707 |
| Aug 22, 2025 | 148.00 | 152.28 | 147.50 | 152.28 | 152.26 | 0.77% | 221,058 |
| Aug 21, 2025 | 151.00 | 151.92 | 149.30 | 151.12 | 151.10 | 1.94% | 191,502 |
| Aug 20, 2025 | 150.32 | 151.62 | 144.82 | 148.24 | 148.22 | -3.00% | 307,294 |
| Aug 19, 2025 | 156.10 | 156.52 | 151.96 | 152.82 | 152.80 | -1.60% | 112,920 |
| Aug 18, 2025 | 153.72 | 156.64 | 153.38 | 155.30 | 155.28 | 1.40% | 180,378 |
| Aug 15, 2025 | 156.10 | 156.10 | 152.20 | 153.16 | 153.14 | -1.64% | 116,989 |
| Aug 14, 2025 | 155.20 | 156.90 | 154.06 | 155.72 | 155.70 | 1.20% | 202,821 |
| Aug 13, 2025 | 156.62 | 157.12 | 153.20 | 153.88 | 153.86 | -1.50% | 154,582 |
| Aug 12, 2025 | 156.26 | 158.10 | 154.00 | 156.22 | 156.20 | -1.16% | 158,433 |
| Aug 11, 2025 | 156.30 | 158.40 | 153.76 | 158.06 | 158.04 | 0.96% | 241,239 |
| Aug 8, 2025 | 155.72 | 157.20 | 155.00 | 156.56 | 156.54 | 0.32% | 101,530 |
| Aug 7, 2025 | 154.70 | 157.88 | 154.28 | 156.06 | 156.04 | 1.95% | 206,760 |
| Aug 6, 2025 | 153.94 | 154.44 | 151.46 | 153.08 | 153.06 | 0.37% | 168,407 |
| Aug 5, 2025 | 156.98 | 157.34 | 152.24 | 152.52 | 152.50 | -0.86% | 156,027 |
| Aug 4, 2025 | 150.90 | 153.90 | 150.68 | 153.84 | 153.82 | 1.56% | 254,828 |
| Aug 1, 2025 | 154.24 | 154.24 | 147.72 | 151.48 | 151.46 | -3.69% | 482,156 |
| Jul 31, 2025 | 159.76 | 160.72 | 156.18 | 157.28 | 157.26 | 1.21% | 299,976 |
| Jul 30, 2025 | 152.90 | 156.16 | 151.90 | 155.40 | 155.38 | 1.64% | 118,037 |
| Jul 29, 2025 | 155.00 | 155.54 | 152.34 | 152.90 | 152.88 | 1.58% | 226,872 |
| Jul 28, 2025 | 149.04 | 150.90 | 148.98 | 150.52 | 150.50 | 1.55% | 169,147 |
| Jul 25, 2025 | 147.98 | 148.96 | 147.20 | 148.22 | 148.20 | 1.11% | 130,056 |
| Jul 24, 2025 | 146.66 | 147.44 | 145.48 | 146.60 | 146.58 | 1.45% | 151,387 |
| Jul 23, 2025 | 143.44 | 145.36 | 142.90 | 144.50 | 144.48 | 0.82% | 162,425 |
| Jul 22, 2025 | 146.24 | 146.64 | 140.64 | 143.32 | 143.30 | -2.82% | 275,670 |
| Jul 21, 2025 | 148.46 | 148.92 | 147.30 | 147.48 | 147.46 | -0.30% | 222,653 |