Nissan Motor Co., Ltd. (FRA:NISA)
Germany
· Delayed Price · Currency is EUR 2.037
-0.020 (-1.00%)
Last updated: Dec 5, 2025, 8:18 AM CET
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Dec 4, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 3.89% | 200 |
| Dec 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.08% | - |
| Dec 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.75% | - |
| Dec 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.38% | - |
| Nov 28, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 3.35% | 12,545 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Nov 26, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.68% | - |
| Nov 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.20% | 2,500 |
| Nov 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.45% | - |
| Nov 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.11% | - |
| Nov 20, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | 180 |
| Nov 19, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -2.59% | 10 |
| Nov 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.97% | - |
| Nov 17, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.73% | 50 |
| Nov 14, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.14% | - |
| Nov 13, 2025 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | 2.98% | 10,000 |
| Nov 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.01% | 10 |
| Nov 11, 2025 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 4.71% | 1 |
| Nov 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.58% | - |
| Nov 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.41% | - |
| Nov 6, 2025 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | -0.61% | 300 |
| Nov 5, 2025 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | - | 19,300 |
| Nov 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Nov 3, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 557 |
| Oct 31, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.34% | 100 |
| Oct 30, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.79% | - |
| Oct 29, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -3.73% | 100 |
| Oct 28, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -2.88% | 20 |
| Oct 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.67% | - |
| Oct 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.76% | - |
| Oct 23, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.24% | 3,282 |
| Oct 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.32% | - |
| Oct 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.05% | - |
| Oct 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.80% | - |
| Oct 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.70% | - |
| Oct 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Oct 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 55 |
| Oct 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Oct 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.29% | - |
| Oct 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 7,000 |
| Oct 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.67% | 720 |
| Oct 7, 2025 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 8.38% | 10 |
| Oct 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.07% | 100 |
| Oct 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 5.06% | - |
| Oct 2, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -3.93% | 1,000 |
| Oct 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -1.69% | - |
| Sep 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.93% | - |
| Sep 29, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Sep 26, 2025 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -3.01% | 1,050 |
| Sep 25, 2025 | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | 0.24% | 1,223 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.00% | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.62% | - |
| Sep 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.03% | - |
| Sep 19, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.43% | - |
| Sep 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.11% | - |
| Sep 17, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 4.23% | 1,250 |
| Sep 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Sep 15, 2025 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -1.69% | 270 |
| Sep 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.71% | - |
| Sep 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.44% | - |
| Sep 10, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.26% | - |
| Sep 9, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 3.53% | 2,282 |
| Sep 8, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.88% | - |
| Sep 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.18% | - |
| Sep 4, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.38% | 30 |
| Sep 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.72% | - |
| Sep 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.93% | - |
| Sep 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.44% | - |
| Aug 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.35% | - |
| Aug 27, 2025 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 1.27% | 635 |
| Aug 26, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.47% | - |
| Aug 25, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | 0.25% | 14,566 |
| Aug 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.13% | - |
| Aug 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.44% | - |
| Aug 20, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | -3.29% | 8,300 |
| Aug 19, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 6.60% | 200 |
| Aug 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | 10,000 |
| Aug 15, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 2.66% | 6,450 |
| Aug 14, 2025 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -1.78% | 330 |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.73% | - |
| Aug 12, 2025 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | 7.15% | 100 |
| Aug 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.94% | - |
| Aug 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.44% | 10 |
| Aug 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.21% | 1,000 |
| Aug 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.63% | - |
| Aug 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.69% | 200 |
| Aug 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.42% | - |
| Aug 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.45% | - |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.08% | - |
| Jul 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.92% | 525 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.49% | - |
| Jul 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 0.43% | - |
| Jul 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.71% | - |
| Jul 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.07% | - |
| Jul 23, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 6.21% | 2,250 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Jul 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.19% | 5,550 |