Niu Technologies (FRA:0O9)
Germany
· Delayed Price · Currency is EUR 2.940
+0.010 (0.34%)
At close: Dec 5, 2025
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 0.34% | - |
| Dec 4, 2025 | 2.90 | 2.93 | 2.89 | 2.93 | 2.93 | 3.17% | - |
| Dec 3, 2025 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -1.05% | - |
| Dec 2, 2025 | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -2.05% | - |
| Dec 1, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | -3.93% | - |
| Nov 28, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -1.29% | - |
| Nov 27, 2025 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 0.65% | - |
| Nov 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 5.86% | - |
| Nov 25, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Nov 24, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 4.76% | - |
| Nov 21, 2025 | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | -9.60% | - |
| Nov 20, 2025 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -10.39% | - |
| Nov 19, 2025 | 3.21 | 3.37 | 3.21 | 3.37 | 3.37 | 9.77% | 500 |
| Nov 18, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -19.42% | - |
| Nov 17, 2025 | 3.26 | 3.81 | 3.26 | 3.81 | 3.81 | 15.45% | 6,360 |
| Nov 14, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -3.23% | - |
| Nov 13, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | - | - |
| Nov 12, 2025 | 3.45 | 3.68 | 3.41 | 3.41 | 3.41 | -1.73% | 925 |
| Nov 11, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -4.41% | - |
| Nov 10, 2025 | 3.37 | 3.63 | 3.37 | 3.63 | 3.63 | 10.00% | 200 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | -0.90% | - |
| Nov 6, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -1.48% | - |
| Nov 5, 2025 | 3.27 | 3.38 | 3.27 | 3.38 | 3.38 | -0.59% | - |
| Nov 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.36% | 3,000 |
| Nov 3, 2025 | 3.54 | 3.67 | 3.52 | 3.67 | 3.67 | -0.54% | 5,026 |
| Oct 31, 2025 | 3.46 | 3.69 | 3.46 | 3.69 | 3.69 | 3.65% | 6,155 |
| Oct 30, 2025 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | -2.47% | - |
| Oct 29, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | -1.35% | - |
| Oct 28, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -1.07% | 424 |
| Oct 27, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | 4.18% | - |
| Oct 24, 2025 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 0.84% | - |
| Oct 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.85% | - |
| Oct 22, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -3.29% | - |
| Oct 21, 2025 | 3.57 | 3.65 | 3.56 | 3.65 | 3.65 | 2.53% | - |
| Oct 20, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.93% | - |
| Oct 17, 2025 | 3.60 | 3.63 | 3.43 | 3.63 | 3.63 | -6.68% | 1,200 |
| Oct 16, 2025 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | -2.26% | 300 |
| Oct 15, 2025 | 3.66 | 3.98 | 3.66 | 3.98 | 3.98 | 0.76% | 800 |
| Oct 14, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | -5.95% | 400 |
| Oct 13, 2025 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | -1.64% | 220 |
| Oct 10, 2025 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | -6.56% | - |
| Oct 9, 2025 | 4.49 | 4.57 | 4.49 | 4.57 | 4.57 | -2.97% | - |
| Oct 8, 2025 | 4.52 | 4.71 | 4.52 | 4.71 | 4.71 | 0.43% | 500 |
| Oct 7, 2025 | 4.61 | 4.69 | 4.58 | 4.69 | 4.69 | -0.21% | - |
| Oct 6, 2025 | 3.76 | 4.70 | 3.76 | 4.70 | 4.70 | 21.45% | 6,300 |
| Oct 3, 2025 | 3.96 | 4.05 | 3.87 | 3.87 | 3.87 | -3.25% | 2,800 |
| Oct 2, 2025 | 3.97 | 4.02 | 3.96 | 4.00 | 4.00 | 4.17% | 120 |
| Oct 1, 2025 | 3.84 | 4.04 | 3.84 | 3.84 | 3.84 | -2.54% | 543 |
| Sep 30, 2025 | 3.85 | 3.94 | 3.85 | 3.94 | 3.94 | 1.03% | - |
| Sep 29, 2025 | 3.86 | 3.90 | 3.85 | 3.90 | 3.90 | -2.74% | - |
| Sep 26, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.98% | - |
| Sep 25, 2025 | 3.97 | 4.22 | 3.94 | 4.22 | 4.22 | 12.23% | 631 |
| Sep 24, 2025 | 3.63 | 3.76 | 3.63 | 3.76 | 3.76 | 1.62% | - |
| Sep 23, 2025 | 3.69 | 3.72 | 3.69 | 3.70 | 3.70 | 3.06% | 13,500 |
| Sep 22, 2025 | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -6.99% | 470 |
| Sep 19, 2025 | 3.58 | 3.86 | 3.58 | 3.86 | 3.86 | 3.76% | 6,050 |
| Sep 18, 2025 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 7.20% | - |
| Sep 17, 2025 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 0.58% | - |
| Sep 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | 1,000 |
| Sep 15, 2025 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | -0.58% | - |
| Sep 12, 2025 | 3.41 | 3.45 | 3.40 | 3.45 | 3.45 | 0.58% | - |
| Sep 11, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | -5.77% | - |
| Sep 10, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -4.96% | 1,650 |
| Sep 9, 2025 | 3.62 | 3.83 | 3.62 | 3.83 | 3.83 | 6.39% | 100 |
| Sep 8, 2025 | 3.82 | 3.82 | 3.59 | 3.60 | 3.60 | -2.96% | 200 |
| Sep 5, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 1.64% | 8,200 |
| Sep 4, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | -2.41% | - |
| Sep 3, 2025 | 3.69 | 3.74 | 3.69 | 3.74 | 3.74 | 2.47% | - |
| Sep 2, 2025 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 1.11% | - |
| Sep 1, 2025 | 3.61 | 3.66 | 3.61 | 3.61 | 3.61 | -3.48% | - |
| Aug 29, 2025 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | -3.11% | 2,000 |
| Aug 28, 2025 | 3.79 | 4.00 | 3.79 | 3.86 | 3.86 | -4.69% | 150 |
| Aug 27, 2025 | 4.14 | 4.15 | 4.05 | 4.05 | 4.05 | 5.19% | - |
| Aug 26, 2025 | 3.78 | 4.01 | 3.77 | 3.85 | 3.85 | 1.32% | 90 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Aug 22, 2025 | 3.89 | 3.90 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 21, 2025 | 3.79 | 3.86 | 3.78 | 3.86 | 3.86 | 1.58% | - |
| Aug 20, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 1.33% | - |
| Aug 19, 2025 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | -5.54% | - |
| Aug 18, 2025 | 4.13 | 4.23 | 3.97 | 3.97 | 3.97 | -3.87% | 100 |
| Aug 15, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Aug 14, 2025 | 4.16 | 4.20 | 4.12 | 4.20 | 4.20 | 3.96% | 500 |
| Aug 13, 2025 | 3.55 | 4.04 | 3.55 | 4.04 | 4.04 | 17.78% | 860 |
| Aug 12, 2025 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 5.54% | - |
| Aug 11, 2025 | 3.15 | 3.45 | 3.15 | 3.25 | 3.25 | 3.83% | 3,112 |
| Aug 8, 2025 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -1.26% | - |
| Aug 7, 2025 | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | 2.26% | 1,000 |
| Aug 6, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 0.98% | - |
| Aug 5, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | - |
| Aug 4, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | - | - |
| Aug 1, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jul 31, 2025 | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -0.98% | - |
| Jul 30, 2025 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | -1.93% | - |
| Jul 29, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -2.81% | - |
| Jul 28, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | 2.56% | 420 |
| Jul 25, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | -2.80% | - |
| Jul 24, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | -2.13% | - |
| Jul 23, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 9.33% | 16,000 |
| Jul 22, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -1.32% | - |
| Jul 21, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 2.70% | - |