NVIDIA Corporation (FRA:NVD)
Germany
· Delayed Price · Currency is EUR 154.98
-1.34 (-0.86%)
Mar 9, 2026, 6:33 PM CET
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.68 | 155.14 | 151.36 | 155.14 | - | 1.40% | 9,387 |
| Mar 6, 2026 | 157.24 | 157.54 | 153.00 | 153.00 | 153.00 | -1.81% | 6,676 |
| Mar 5, 2026 | 157.26 | 158.30 | 154.00 | 155.82 | 155.82 | -0.92% | 5,543 |
| Mar 4, 2026 | 153.48 | 158.50 | 153.48 | 157.26 | 157.26 | 1.37% | 12,016 |
| Mar 3, 2026 | 153.26 | 155.60 | 151.90 | 155.14 | 155.14 | -0.56% | 14,695 |
| Mar 2, 2026 | 148.00 | 156.60 | 147.68 | 156.02 | 156.02 | 4.35% | 30,241 |
| Feb 27, 2026 | 157.46 | 158.06 | 149.52 | 149.52 | 149.52 | -4.56% | 31,472 |
| Feb 26, 2026 | 167.84 | 168.58 | 156.30 | 156.66 | 156.66 | -5.39% | 34,679 |
| Feb 25, 2026 | 163.82 | 167.28 | 163.82 | 165.58 | 165.58 | 1.03% | 22,529 |
| Feb 24, 2026 | 163.70 | 164.18 | 159.32 | 163.90 | 163.90 | 1.16% | 12,253 |
| Feb 23, 2026 | 159.66 | 164.00 | 159.56 | 162.02 | 162.02 | 0.61% | 13,662 |
| Feb 20, 2026 | 159.86 | 161.48 | 158.56 | 161.04 | 161.04 | 0.88% | 13,115 |
| Feb 19, 2026 | 160.10 | 160.34 | 158.02 | 159.64 | 159.64 | -0.03% | 7,471 |
| Feb 18, 2026 | 158.08 | 161.00 | 158.00 | 159.68 | 159.68 | 2.29% | 9,170 |
| Feb 17, 2026 | 153.50 | 157.70 | 151.78 | 156.10 | 156.10 | 1.15% | 5,607 |
| Feb 16, 2026 | 154.16 | 155.70 | 153.98 | 154.32 | 154.32 | 0.26% | 4,227 |
| Feb 13, 2026 | 157.66 | 158.78 | 153.92 | 153.92 | 153.92 | -2.27% | 5,748 |
| Feb 12, 2026 | 160.54 | 162.24 | 157.50 | 157.50 | 157.50 | -2.16% | 6,960 |
| Feb 11, 2026 | 158.28 | 162.58 | 157.72 | 160.98 | 160.98 | 1.37% | 5,365 |
| Feb 10, 2026 | 159.88 | 161.16 | 158.38 | 158.80 | 158.80 | -0.43% | 10,800 |
| Feb 9, 2026 | 156.04 | 162.00 | 154.44 | 159.48 | 159.48 | 0.94% | 17,032 |
| Feb 6, 2026 | 146.48 | 158.00 | 145.96 | 158.00 | 158.00 | 8.74% | 16,210 |
| Feb 5, 2026 | 150.42 | 151.34 | 145.30 | 145.30 | 145.30 | -1.62% | 15,432 |
| Feb 4, 2026 | 152.10 | 153.60 | 146.00 | 147.70 | 147.70 | -2.80% | 11,614 |
| Feb 3, 2026 | 158.44 | 158.66 | 149.32 | 151.96 | 151.96 | -3.69% | 18,682 |
| Feb 2, 2026 | 157.00 | 161.20 | 156.96 | 157.78 | 157.78 | -1.93% | 10,560 |
| Jan 30, 2026 | 159.06 | 163.50 | 158.20 | 160.88 | 160.88 | -0.07% | 11,342 |
| Jan 29, 2026 | 159.82 | 161.00 | 156.06 | 161.00 | 161.00 | 0.39% | 10,509 |
| Jan 28, 2026 | 159.86 | 161.14 | 159.12 | 160.38 | 160.38 | 2.27% | 11,192 |
| Jan 27, 2026 | 157.72 | 158.66 | 155.74 | 156.82 | 156.82 | 0.06% | 6,847 |
| Jan 26, 2026 | 157.06 | 159.04 | 156.48 | 156.72 | 156.72 | -1.16% | 10,988 |
| Jan 23, 2026 | 157.04 | 161.00 | 156.24 | 158.56 | 158.56 | 1.15% | 4,463 |
| Jan 22, 2026 | 157.48 | 158.60 | 156.60 | 156.76 | 156.76 | -0.38% | 12,671 |
| Jan 21, 2026 | 153.16 | 158.32 | 151.82 | 157.36 | 157.36 | 3.53% | 8,639 |
| Jan 20, 2026 | 156.60 | 156.60 | 152.00 | 152.00 | 152.00 | -2.69% | 13,136 |
| Jan 19, 2026 | 157.50 | 157.60 | 155.28 | 156.20 | 156.20 | -2.74% | 14,278 |
| Jan 16, 2026 | 162.06 | 163.52 | 160.60 | 160.60 | 160.60 | 0.01% | 6,193 |
| Jan 15, 2026 | 157.84 | 163.18 | 157.84 | 160.58 | 160.58 | 2.36% | 18,502 |
| Jan 14, 2026 | 158.88 | 159.12 | 155.36 | 156.88 | 156.88 | -1.58% | 12,470 |
| Jan 13, 2026 | 158.74 | 161.24 | 157.72 | 159.40 | 159.40 | 0.52% | 14,562 |
| Jan 12, 2026 | 156.62 | 160.18 | 156.06 | 158.58 | 158.58 | -0.46% | 13,805 |
| Jan 9, 2026 | 158.90 | 160.22 | 158.14 | 159.32 | 159.32 | 0.33% | 9,321 |
| Jan 8, 2026 | 161.16 | 163.18 | 157.90 | 158.80 | 158.80 | -1.84% | 15,966 |
| Jan 7, 2026 | 160.78 | 163.60 | 159.98 | 161.78 | 161.78 | 0.96% | 52,251 |
| Jan 6, 2026 | 161.46 | 164.00 | 160.00 | 160.24 | 160.24 | 0.10% | 7,564 |
| Jan 5, 2026 | 162.52 | 165.56 | 159.00 | 160.08 | 160.08 | -0.68% | 13,950 |
| Jan 2, 2026 | 160.88 | 164.44 | 160.58 | 161.18 | 161.18 | 0.51% | 11,651 |
| Dec 30, 2025 | 159.38 | 160.36 | 159.10 | 160.36 | 160.36 | 0.29% | 3,901 |
| Dec 29, 2025 | 161.38 | 161.38 | 158.00 | 159.90 | 159.90 | -0.25% | 12,341 |
| Dec 23, 2025 | 155.20 | 160.30 | 154.70 | 160.30 | 160.30 | 2.80% | 13,229 |
| Dec 22, 2025 | 155.72 | 157.14 | 155.34 | 155.94 | 155.94 | 1.42% | 13,855 |
| Dec 19, 2025 | 150.12 | 154.42 | 149.90 | 153.76 | 153.76 | 3.25% | 10,669 |
| Dec 18, 2025 | 146.20 | 150.00 | 146.20 | 148.92 | 148.92 | 2.07% | 12,117 |
| Dec 17, 2025 | 151.52 | 152.12 | 145.00 | 145.90 | 145.90 | -3.72% | 10,462 |
| Dec 16, 2025 | 148.60 | 151.54 | 148.10 | 151.54 | 151.54 | 0.88% | 27,370 |
| Dec 15, 2025 | 150.10 | 151.66 | 149.00 | 150.22 | 150.22 | 0.82% | 11,771 |
| Dec 12, 2025 | 153.80 | 156.00 | 148.80 | 149.00 | 149.00 | -3.15% | 11,701 |
| Dec 11, 2025 | 153.96 | 154.84 | 150.58 | 153.84 | 153.84 | -2.10% | 9,873 |
| Dec 10, 2025 | 158.60 | 159.50 | 156.48 | 157.14 | 157.14 | -0.93% | 8,290 |
| Dec 9, 2025 | 163.14 | 163.24 | 158.00 | 158.62 | 158.62 | -0.24% | 14,329 |
| Dec 8, 2025 | 156.92 | 160.00 | 156.00 | 159.00 | 159.00 | 1.71% | 9,229 |
| Dec 5, 2025 | 158.28 | 158.68 | 155.68 | 156.32 | 156.32 | -0.66% | 4,361 |
| Dec 4, 2025 | 154.88 | 158.12 | 154.24 | 157.36 | 157.36 | 2.18% | 9,465 |
| Dec 3, 2025 | 156.22 | 158.10 | 154.00 | 154.00 | 153.99 | -1.33% | 10,877 |
| Dec 2, 2025 | 155.12 | 159.74 | 154.08 | 156.08 | 156.07 | 0.83% | 9,439 |
| Dec 1, 2025 | 150.82 | 155.00 | 148.88 | 154.80 | 154.79 | 1.57% | 19,118 |
| Nov 28, 2025 | 155.88 | 156.42 | 152.14 | 152.40 | 152.39 | -1.49% | 9,668 |
| Nov 27, 2025 | 155.46 | 155.46 | 154.30 | 154.70 | 154.69 | -0.45% | 9,064 |
| Nov 26, 2025 | 153.78 | 158.00 | 150.98 | 155.40 | 155.39 | 1.25% | 15,304 |
| Nov 25, 2025 | 155.22 | 155.38 | 146.82 | 153.48 | 153.47 | -3.00% | 32,565 |
| Nov 24, 2025 | 156.44 | 159.06 | 153.42 | 158.22 | 158.21 | 1.97% | 24,324 |
| Nov 21, 2025 | 156.92 | 160.00 | 150.36 | 155.16 | 155.15 | -1.01% | 34,901 |
| Nov 20, 2025 | 172.32 | 172.50 | 156.32 | 156.74 | 156.73 | -3.19% | 60,468 |
| Nov 19, 2025 | 156.30 | 162.50 | 156.30 | 161.90 | 161.89 | 3.11% | 42,215 |
| Nov 18, 2025 | 158.34 | 160.22 | 154.94 | 157.02 | 157.01 | -2.47% | 29,740 |
| Nov 17, 2025 | 164.50 | 165.84 | 159.30 | 161.00 | 160.99 | -1.38% | 17,693 |
| Nov 14, 2025 | 160.00 | 164.30 | 155.00 | 163.26 | 163.25 | 1.86% | 30,638 |
| Nov 13, 2025 | 167.36 | 167.48 | 158.00 | 160.28 | 160.27 | -3.87% | 19,222 |
| Nov 12, 2025 | 168.42 | 169.70 | 165.18 | 166.74 | 166.73 | -0.48% | 22,335 |
| Nov 11, 2025 | 171.74 | 172.00 | 165.42 | 167.54 | 167.53 | -2.72% | 15,510 |
| Nov 10, 2025 | 167.52 | 172.86 | 166.92 | 172.22 | 172.21 | 6.30% | 23,307 |
| Nov 7, 2025 | 163.86 | 164.50 | 154.60 | 162.02 | 162.01 | -0.36% | 54,700 |
| Nov 6, 2025 | 171.34 | 172.20 | 161.84 | 162.60 | 162.59 | -4.24% | 28,928 |
| Nov 5, 2025 | 172.20 | 176.80 | 169.80 | 169.80 | 169.79 | -1.80% | 28,291 |
| Nov 4, 2025 | 176.98 | 177.50 | 172.92 | 172.92 | 172.91 | -3.71% | 26,516 |
| Nov 3, 2025 | 176.22 | 183.24 | 176.02 | 179.58 | 179.57 | 2.29% | 25,916 |
| Oct 31, 2025 | 177.62 | 180.00 | 175.56 | 175.56 | 175.55 | -0.11% | 23,158 |
| Oct 30, 2025 | 177.34 | 179.00 | 174.22 | 175.76 | 175.75 | -1.97% | 19,673 |
| Oct 29, 2025 | 177.04 | 182.28 | 176.00 | 179.30 | 179.29 | 2.12% | 61,692 |
| Oct 28, 2025 | 163.92 | 175.58 | 163.62 | 175.58 | 175.57 | 6.75% | 24,859 |
| Oct 27, 2025 | 162.90 | 164.64 | 162.24 | 164.48 | 164.47 | 2.72% | 24,049 |
| Oct 24, 2025 | 157.42 | 161.02 | 157.12 | 160.12 | 160.11 | 1.66% | 8,396 |
| Oct 23, 2025 | 155.62 | 157.50 | 154.56 | 157.50 | 157.49 | 1.60% | 7,930 |
| Oct 22, 2025 | 156.34 | 158.20 | 152.44 | 155.02 | 155.01 | -0.76% | 11,710 |
| Oct 21, 2025 | 157.10 | 157.86 | 154.92 | 156.20 | 156.19 | -0.61% | 8,384 |
| Oct 20, 2025 | 157.74 | 158.46 | 156.00 | 157.16 | 157.15 | 0.08% | 14,928 |
| Oct 17, 2025 | 153.48 | 157.50 | 150.70 | 157.04 | 157.03 | 1.06% | 16,118 |
| Oct 16, 2025 | 155.34 | 157.00 | 154.00 | 155.40 | 155.39 | 0.62% | 22,054 |
| Oct 15, 2025 | 157.56 | 159.64 | 152.96 | 154.44 | 154.43 | -0.46% | 17,457 |
| Oct 14, 2025 | 160.90 | 161.16 | 155.00 | 155.16 | 155.15 | -4.41% | 16,052 |