NVIDIA Corporation (FRA:NVD)
Germany
· Delayed Price · Currency is EUR 156.32
-1.04 (-0.66%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 162.22 | 164.04 | 161.06 | 162.32 | 162.31 | 2.84% | 25,072 |
| Oct 10, 2025 | 166.48 | 169.00 | 157.64 | 157.84 | 157.83 | -5.13% | 35,350 |
| Oct 9, 2025 | 164.50 | 168.10 | 163.84 | 166.38 | 166.37 | 2.67% | 33,585 |
| Oct 8, 2025 | 159.66 | 162.72 | 159.58 | 162.06 | 162.05 | 1.77% | 8,949 |
| Oct 7, 2025 | 159.24 | 162.00 | 158.00 | 159.24 | 159.23 | 0.38% | 14,052 |
| Oct 6, 2025 | 160.70 | 162.80 | 156.84 | 158.64 | 158.63 | 0.41% | 17,275 |
| Oct 3, 2025 | 161.58 | 162.04 | 158.00 | 158.00 | 157.99 | -2.13% | 10,400 |
| Oct 2, 2025 | 159.92 | 162.66 | 159.70 | 161.44 | 161.43 | 1.10% | 13,965 |
| Oct 1, 2025 | 158.02 | 160.30 | 156.18 | 159.68 | 159.67 | 0.55% | 16,049 |
| Sep 30, 2025 | 154.44 | 159.50 | 153.86 | 158.80 | 158.79 | 2.45% | 17,038 |
| Sep 29, 2025 | 152.48 | 156.38 | 152.38 | 155.00 | 154.99 | 2.18% | 21,999 |
| Sep 26, 2025 | 151.48 | 153.02 | 149.94 | 151.70 | 151.69 | -0.45% | 6,313 |
| Sep 25, 2025 | 150.68 | 154.20 | 148.30 | 152.38 | 152.37 | 1.14% | 13,942 |
| Sep 24, 2025 | 151.08 | 153.06 | 149.62 | 150.66 | 150.65 | -0.28% | 8,866 |
| Sep 23, 2025 | 155.12 | 155.50 | 150.32 | 151.08 | 151.07 | -2.90% | 11,119 |
| Sep 22, 2025 | 149.90 | 156.26 | 148.40 | 155.60 | 155.59 | 3.66% | 12,699 |
| Sep 19, 2025 | 149.54 | 151.20 | 149.00 | 150.10 | 150.09 | 0.20% | 7,819 |
| Sep 18, 2025 | 145.38 | 150.20 | 145.30 | 149.80 | 149.79 | 4.00% | 16,567 |
| Sep 17, 2025 | 147.74 | 148.50 | 142.00 | 144.04 | 144.03 | -2.19% | 23,829 |
| Sep 16, 2025 | 150.74 | 150.90 | 147.18 | 147.26 | 147.25 | -2.13% | 10,589 |
| Sep 15, 2025 | 151.76 | 151.88 | 147.08 | 150.46 | 150.45 | -0.54% | 18,659 |
| Sep 12, 2025 | 151.36 | 152.12 | 150.80 | 151.28 | 151.27 | 0.12% | 20,141 |
| Sep 11, 2025 | 152.14 | 153.24 | 150.58 | 151.10 | 151.09 | -0.38% | 26,904 |
| Sep 10, 2025 | 148.56 | 152.82 | 147.72 | 151.68 | 151.66 | 4.43% | 21,636 |
| Sep 9, 2025 | 143.42 | 145.46 | 142.50 | 145.24 | 145.22 | 0.69% | 10,777 |
| Sep 8, 2025 | 142.08 | 145.04 | 141.98 | 144.24 | 144.22 | 1.36% | 14,365 |
| Sep 5, 2025 | 146.44 | 146.68 | 139.80 | 142.30 | 142.28 | -3.28% | 49,358 |
| Sep 4, 2025 | 146.22 | 147.56 | 146.00 | 147.12 | 147.10 | 1.14% | 13,792 |
| Sep 3, 2025 | 145.64 | 147.76 | 145.00 | 145.46 | 145.44 | -0.98% | 19,327 |
| Sep 2, 2025 | 148.10 | 148.44 | 143.66 | 146.90 | 146.88 | -0.90% | 35,275 |
| Sep 1, 2025 | 148.38 | 149.72 | 146.32 | 148.24 | 148.22 | -0.19% | 15,440 |
| Aug 29, 2025 | 153.80 | 154.36 | 148.28 | 148.52 | 148.50 | -3.80% | 15,997 |
| Aug 28, 2025 | 151.84 | 158.00 | 151.34 | 154.38 | 154.36 | -1.18% | 28,682 |
| Aug 27, 2025 | 157.00 | 158.10 | 154.78 | 156.22 | 156.20 | -0.04% | 36,798 |
| Aug 26, 2025 | 154.90 | 156.48 | 153.90 | 156.28 | 156.26 | 0.89% | 10,292 |
| Aug 25, 2025 | 152.70 | 156.34 | 151.00 | 154.90 | 154.88 | 2.07% | 18,771 |
| Aug 22, 2025 | 149.32 | 152.10 | 148.00 | 151.76 | 151.74 | 0.72% | 13,276 |
| Aug 21, 2025 | 150.72 | 151.80 | 149.32 | 150.68 | 150.66 | 0.09% | 7,226 |
| Aug 20, 2025 | 149.36 | 151.56 | 144.90 | 150.54 | 150.52 | -0.37% | 44,002 |
| Aug 19, 2025 | 155.96 | 156.50 | 150.88 | 151.10 | 151.08 | -3.18% | 13,039 |
| Aug 18, 2025 | 154.28 | 156.58 | 153.34 | 156.06 | 156.04 | 1.38% | 6,977 |
| Aug 15, 2025 | 155.90 | 156.12 | 152.50 | 153.94 | 153.92 | -1.50% | 6,303 |
| Aug 14, 2025 | 154.80 | 156.76 | 154.22 | 156.28 | 156.26 | 0.70% | 12,419 |
| Aug 13, 2025 | 156.58 | 156.60 | 153.10 | 155.20 | 155.18 | -1.01% | 11,773 |
| Aug 12, 2025 | 156.00 | 158.02 | 154.28 | 156.78 | 156.76 | -0.23% | 16,820 |
| Aug 11, 2025 | 156.74 | 158.26 | 153.76 | 157.14 | 157.12 | 0.10% | 17,676 |
| Aug 8, 2025 | 155.78 | 157.12 | 154.90 | 156.98 | 156.96 | 1.74% | 7,898 |
| Aug 7, 2025 | 154.86 | 157.90 | 153.78 | 154.30 | 154.28 | 0.27% | 8,734 |
| Aug 6, 2025 | 153.76 | 154.30 | 151.54 | 153.88 | 153.86 | -0.19% | 8,348 |
| Aug 5, 2025 | 156.80 | 157.22 | 152.26 | 154.18 | 154.16 | -0.75% | 21,687 |
| Aug 4, 2025 | 150.88 | 155.34 | 150.60 | 155.34 | 155.32 | 3.39% | 24,783 |
| Aug 1, 2025 | 154.72 | 154.74 | 148.00 | 150.24 | 150.22 | -3.41% | 38,878 |
| Jul 31, 2025 | 159.78 | 160.58 | 154.00 | 155.54 | 155.52 | -0.68% | 40,992 |
| Jul 30, 2025 | 152.60 | 157.00 | 152.32 | 156.60 | 156.58 | 2.97% | 29,908 |
| Jul 29, 2025 | 153.94 | 155.42 | 152.08 | 152.08 | 152.06 | -0.18% | 30,500 |
| Jul 28, 2025 | 148.88 | 152.36 | 148.88 | 152.36 | 152.34 | 3.16% | 28,024 |
| Jul 25, 2025 | 148.00 | 148.80 | 147.24 | 147.70 | 147.68 | 0.24% | 9,733 |
| Jul 24, 2025 | 146.70 | 147.60 | 145.72 | 147.34 | 147.32 | 1.49% | 9,641 |
| Jul 23, 2025 | 143.14 | 145.18 | 143.06 | 145.18 | 145.16 | 2.02% | 10,918 |
| Jul 22, 2025 | 146.28 | 146.44 | 140.66 | 142.30 | 142.28 | -2.87% | 25,731 |
| Jul 21, 2025 | 148.24 | 148.62 | 146.50 | 146.50 | 146.48 | -1.09% | 11,845 |