Nissan Motor Co., Ltd. (FRA:NISE)
Germany
· Delayed Price · Currency is EUR 4.000
-0.080 (-1.96%)
Last updated: Dec 5, 2025, 3:29 PM CET
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 4.08% | - |
| Dec 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Dec 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Dec 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Nov 28, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 2.97% | - |
| Nov 27, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Nov 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Nov 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Nov 21, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Nov 20, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| Nov 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 18, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | -3.52% | - |
| Nov 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.78% | - |
| Nov 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 13, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 4.52% | - |
| Nov 12, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | - |
| Nov 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 10, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Nov 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | - |
| Nov 6, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Nov 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Nov 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Oct 30, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.98% | 500 |
| Oct 29, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -1.45% | - |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Oct 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Oct 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Oct 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Oct 22, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 2.96% | - |
| Oct 21, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -0.49% | - |
| Oct 20, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | 3.55% | - |
| Oct 17, 2025 | 3.92 | 4.12 | 3.90 | 3.94 | 3.94 | - | 6 |
| Oct 16, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 2.07% | - |
| Oct 15, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Oct 13, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -0.51% | - |
| Oct 10, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | -3.88% | - |
| Oct 9, 2025 | 4.28 | 4.28 | 4.10 | 4.12 | 4.12 | -4.63% | 100 |
| Oct 8, 2025 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | -3.14% | 1,402 |
| Oct 7, 2025 | 4.24 | 4.70 | 4.24 | 4.46 | 4.46 | 8.25% | 258,453 |
| Oct 6, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Oct 3, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 3.55% | - |
| Oct 2, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -1.99% | - |
| Oct 1, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.99% | 638 |
| Sep 30, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Sep 29, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Sep 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -6.36% | - |
| Sep 25, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 5.26% | 10 |
| Sep 24, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Sep 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Sep 19, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.98% | - |
| Sep 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 17, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 1.96% | - |
| Sep 16, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Sep 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Sep 11, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 1.99% | 648 |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Sep 9, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 2.51% | - |
| Sep 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Sep 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Sep 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Sep 3, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 2.11% | 750 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 1, 2025 | 4.02 | 4.02 | 3.82 | 3.82 | 3.82 | 1.06% | 2 |
| Aug 29, 2025 | 3.98 | 3.98 | 3.78 | 3.78 | 3.78 | -2.07% | 100 |
| Aug 28, 2025 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | -1.03% | - |
| Aug 27, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | - |
| Aug 26, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -2.50% | - |
| Aug 25, 2025 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Aug 22, 2025 | 3.98 | 4.20 | 3.98 | 4.04 | 4.04 | - | 250 |
| Aug 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Aug 20, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | - |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Aug 18, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 2.60% | 1,000 |
| Aug 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| Aug 14, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Aug 13, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -1.05% | - |
| Aug 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Aug 11, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Aug 8, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Aug 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Aug 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Aug 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Aug 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Aug 1, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Jul 31, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Jul 30, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Jul 29, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 2.14% | 1,203 |
| Jul 28, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 1.63% | - |
| Jul 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | - |
| Jul 23, 2025 | 3.68 | 4.00 | 3.66 | 4.00 | 4.00 | 15.61% | 203 |
| Jul 22, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -1.14% | - |
| Jul 21, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | - |
| Jul 18, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -1.69% | - |