Skip to main content
NVIDIA Corporation (ETR:NVD)
Germany flag Germany · Delayed Price · Currency is EUR
178.54
-0.64 (-0.36%)
Apr 28, 2026, 5:35 PM CET

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026183.86184.64178.06178.54178.54-0.36%215,696
Apr 27, 2026178.20180.58176.84179.18179.18-0.03%139,490
Apr 24, 2026171.04179.24170.32179.24179.243.68%177,930
Apr 23, 2026172.50174.24171.50172.88172.880.57%63,532
Apr 22, 2026171.42172.20169.84171.90171.900.36%175,912
Apr 21, 2026171.44172.60170.68171.28171.281.45%38,931
Apr 20, 2026169.32170.44168.14168.84168.84-0.82%81,446
Apr 17, 2026168.28170.64168.08170.24170.240.58%141,616
Apr 16, 2026169.50169.70166.46169.26169.260.08%65,735
Apr 15, 2026165.72169.46165.42169.12169.123.16%137,414
Apr 14, 2026160.88164.20160.64163.94163.941.78%82,742
Apr 13, 2026159.00161.92158.66161.08161.08-0.06%88,068
Apr 10, 2026156.62161.84155.96161.18161.183.04%100,656
Apr 9, 2026154.98157.00154.52156.42156.420.85%56,276
Apr 8, 2026156.82158.52154.32155.10155.102.54%115,320
Apr 7, 2026152.94153.48150.16151.26151.26-1.10%80,975
Apr 2, 2026149.06153.34147.78152.94152.940.39%109,783
Apr 1, 2026153.00153.00150.76152.34152.342.86%132,740
Mar 31, 2026144.64148.56144.54148.10148.101.24%122,623
Mar 30, 2026145.80147.60144.98146.28146.28-0.04%71,110
Mar 27, 2026150.00150.00145.48146.34146.34-2.96%153,429
Mar 26, 2026153.60153.82150.04150.80150.80-2.66%67,142
Mar 25, 2026152.82156.44152.70154.92154.922.58%79,641
Mar 24, 2026151.84152.46150.16151.02151.02-0.19%72,851
Mar 23, 2026148.34154.06148.22151.30151.30-0.38%220,376
Mar 20, 2026154.44154.92151.78151.88151.88-1.92%101,373
Mar 19, 2026157.08157.36153.20154.86154.86-2.10%133,183
Mar 18, 2026159.22159.50157.20158.18158.18-0.09%86,016
Mar 17, 2026159.86160.62157.78158.32158.32-1.30%89,287
Mar 16, 2026159.34161.08158.52160.40160.401.13%69,206
Mar 13, 2026159.34162.06158.06158.60158.60-0.91%63,708
Mar 12, 2026160.24160.52157.98160.06160.06-0.32%95,001
Mar 11, 2026159.48161.76158.82160.58160.580.80%112,771
Mar 10, 2026157.02160.04156.14159.30159.292.25%142,087
Mar 9, 2026151.64155.86151.46155.80155.79-0.33%112,267
Mar 6, 2026157.60157.60154.74156.32156.31-1.38%142,673
Mar 5, 2026157.02159.08155.90158.50158.490.84%92,073
Mar 4, 2026154.20157.72154.20157.18157.171.38%137,450
Mar 3, 2026153.70155.86151.70155.04155.03-0.10%248,854
Mar 2, 2026147.94155.66147.68155.20155.191.27%239,269
Feb 27, 2026158.00158.06152.26153.26153.25-3.88%180,997
Feb 26, 2026167.70168.70156.74159.44159.43-4.32%356,248
Feb 25, 2026164.02166.70163.96166.64166.632.28%104,496
Feb 24, 2026163.50163.96159.20162.92162.910.72%138,196
Feb 23, 2026160.00164.30159.52161.76161.750.67%129,684
Feb 20, 2026159.76161.30158.12160.68160.670.75%126,143
Feb 19, 2026160.16160.36158.06159.48159.47-0.61%121,883
Feb 18, 2026158.16161.02158.08160.46160.453.14%126,186
Feb 17, 2026154.18155.90151.60155.58155.570.63%107,608
Feb 16, 2026155.02155.76154.30154.60154.590.01%89,321
Feb 13, 2026157.66158.78153.68154.58154.57-2.55%116,383
Feb 12, 2026160.80163.00157.96158.62158.61-1.37%126,005
Feb 11, 2026158.40162.92157.72160.82160.811.11%196,436
Feb 10, 2026160.08161.42158.08159.06159.05-1.22%97,021
Feb 9, 2026156.30162.50154.22161.02161.013.36%133,120
Feb 6, 2026146.20155.92146.00155.78155.775.03%149,778
Feb 5, 2026150.16151.34145.14148.32148.310.07%157,516
Feb 4, 2026151.98153.78148.04148.22148.21-2.63%116,175
Feb 3, 2026158.46158.78151.68152.22152.21-5.09%150,733
Feb 2, 2026158.52160.44157.76160.38160.37-0.99%187,173
Jan 30, 2026158.42163.60158.28161.98161.972.88%127,521
Jan 29, 2026159.52161.82155.96157.44157.43-1.88%123,424
Jan 28, 2026160.08160.98158.98160.46160.451.29%183,395
Jan 27, 2026157.92158.70155.56158.42158.410.70%77,284
Jan 26, 2026157.82159.24156.42157.32157.31-1.30%101,316
Jan 23, 2026157.38161.40156.34159.40159.390.78%268,227
Jan 22, 2026157.76158.90156.94158.16158.151.55%144,377
Jan 21, 2026153.44156.98151.76155.74155.731.27%126,878
Jan 20, 2026155.46155.80153.24153.78153.77-1.61%174,820
Jan 19, 2026157.14157.60155.22156.30156.29-3.48%341,952
Jan 16, 2026162.58163.80161.48161.94161.930.28%82,735
Jan 15, 2026158.18163.18158.16161.48161.473.57%240,765
Jan 14, 2026159.02159.20155.32155.92155.91-2.24%179,300
Jan 13, 2026158.80159.64157.44159.50159.490.71%111,561
Jan 12, 2026157.06159.34156.04158.38158.37-0.60%130,025
Jan 9, 2026159.04160.50157.88159.34159.330.48%109,108
Jan 8, 2026162.26163.04158.42158.58158.57-2.33%179,485
Jan 7, 2026160.72163.80159.76162.36162.350.28%198,347
Jan 6, 2026161.12164.10160.50161.90161.89-0.27%120,833
Jan 5, 2026162.72165.76161.90162.34162.330.46%142,724
Jan 2, 2026161.00164.32160.36161.60161.590.79%136,586
Dec 30, 2025159.28160.40159.28160.34160.330.67%50,968
Dec 29, 2025160.90161.12157.94159.28159.27-0.03%135,623
Dec 23, 2025155.50159.72154.54159.32159.312.06%158,811
Dec 22, 2025155.76157.20155.12156.10156.091.67%115,943
Dec 19, 2025150.80154.00149.66153.54153.532.69%159,086
Dec 18, 2025146.58150.30146.50149.52149.512.98%151,393
Dec 17, 2025151.46152.16145.20145.20145.19-3.07%182,470
Dec 16, 2025148.62150.70148.10149.80149.79-1.04%141,493
Dec 15, 2025150.18151.76148.94151.38151.370.96%119,682
Dec 12, 2025153.40156.20149.90149.94149.93-0.58%176,122
Dec 11, 2025154.00155.00150.50150.82150.81-3.90%151,133
Dec 10, 2025158.90159.74156.40156.94156.93-1.31%97,925
Dec 9, 2025163.00163.06157.68159.02159.010.85%180,978
Dec 8, 2025156.86159.34156.14157.68157.670.92%90,340
Dec 5, 2025158.30158.70155.28156.24156.23-0.33%103,488
Dec 4, 2025154.72156.90154.12156.76156.751.03%167,323
Dec 3, 2025156.82158.12153.68155.16155.14-0.14%140,154
Dec 2, 2025154.40159.76154.04155.38155.360.97%169,221
Dec 1, 2025151.10154.80148.84153.88153.860.79%186,813