Nidec Corporation (FRA:NIB1)
Germany
· Delayed Price · Currency is EUR 2.260
-0.460 (-16.91%)
At close: Dec 5, 2025
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -16.91% | - |
| Dec 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.43% | - |
| Dec 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 14.16% | - |
| Dec 2, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -16.91% | - |
| Dec 1, 2025 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | 4.62% | 4 |
| Nov 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Nov 26, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -10.49% | - |
| Nov 25, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -8.92% | - |
| Nov 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 25.60% | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | - |
| Nov 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 19.47% | - |
| Nov 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -20.98% | - |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Nov 14, 2025 | 2.94 | 2.94 | 2.64 | 2.80 | 2.80 | -7.89% | 596 |
| Nov 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | - |
| Nov 12, 2025 | 3.02 | 3.04 | 2.90 | 2.90 | 2.90 | 3.57% | 6,340 |
| Nov 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Nov 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | - |
| Nov 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Nov 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 5.30% | - |
| Nov 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 10.92% | - |
| Nov 4, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 10.19% | - |
| Nov 3, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -13.60% | 1,600 |
| Oct 31, 2025 | 2.36 | 2.50 | 2.36 | 2.50 | 2.50 | -3.85% | 800 |
| Oct 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Oct 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Oct 28, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -21.08% | - |
| Oct 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Oct 24, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | -5.65% | 1,920 |
| Oct 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Oct 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Oct 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -8.70% | - |
| Oct 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 10.84% | - |
| Oct 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Oct 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -7.65% | - |
| Oct 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Oct 8, 2025 | 3.56 | 3.76 | 3.56 | 3.76 | 3.76 | 10.59% | 300 |
| Oct 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.10% | - |
| Oct 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Oct 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Sep 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Sep 29, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | -1.10% | 700 |
| Sep 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.70% | - |
| Sep 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Sep 23, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Sep 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Sep 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Sep 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Sep 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Sep 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | - |
| Sep 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Sep 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Sep 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Sep 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Sep 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Sep 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -18.18% | - |
| Sep 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Sep 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Sep 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Aug 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Aug 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Aug 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.05% | - |
| Aug 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Aug 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Aug 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Aug 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| Aug 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92% | - |
| Aug 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Aug 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Aug 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Aug 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Aug 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Aug 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Aug 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Aug 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Aug 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Jul 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jul 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jul 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Jul 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jul 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 6.67% | - |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jul 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Jul 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |