Skip to main content
NVIDIA Corporation (FRA:NVD)
Germany flag Germany · Delayed Price · Currency is EUR
180.10
+1.56 (0.87%)
Apr 29, 2026, 6:00 PM CET

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026182.76183.38180.00180.70--0.94%6,696
Apr 28, 2026184.24184.68178.46182.42182.42-1.13%11,013
Apr 27, 2026178.28184.62176.94184.50184.503.42%17,214
Apr 24, 2026171.10179.78170.56178.40178.404.61%13,325
Apr 23, 2026172.26174.24170.00170.54170.54-1.36%5,712
Apr 22, 2026171.26172.90169.94172.90172.901.50%4,603
Apr 21, 2026171.46172.56169.80170.34170.34-0.39%12,314
Apr 20, 2026169.32171.00168.44171.00171.00-0.20%9,876
Apr 17, 2026168.00171.34168.00171.34171.341.83%40,590
Apr 16, 2026169.24169.74167.04168.26168.260.49%13,924
Apr 15, 2026165.56169.50165.34167.44167.440.84%17,639
Apr 14, 2026160.90166.40160.62166.04166.043.16%12,866
Apr 13, 2026158.64161.84158.62160.96160.960.14%9,846
Apr 10, 2026156.62161.76156.10160.74160.742.29%11,994
Apr 9, 2026154.88157.16154.50157.14157.140.63%4,296
Apr 8, 2026157.52158.48154.98156.16156.162.59%12,103
Apr 7, 2026152.94153.38150.30152.22152.22-0.83%10,934
Apr 2, 2026148.48153.50147.80153.50153.500.93%5,361
Apr 1, 2026152.06152.80150.82152.08152.080.72%12,617
Mar 31, 2026144.74151.00144.58151.00151.004.82%6,052
Mar 30, 2026145.32147.48143.68144.06144.06-0.98%14,490
Mar 27, 2026149.76150.02145.36145.48145.48-2.70%10,503
Mar 26, 2026153.68153.82148.52149.52149.52-3.20%5,068
Mar 25, 2026152.38156.00152.36154.46154.461.26%8,141
Mar 24, 2026151.84152.54150.28152.54152.540.89%8,909
Mar 23, 2026147.80153.96146.98151.20151.200.47%14,390
Mar 20, 2026154.00154.86149.60150.50150.50-2.56%7,933
Mar 19, 2026157.08157.28153.30154.46154.46-1.83%11,034
Mar 18, 2026158.88159.42157.16157.34157.34-0.27%9,313
Mar 17, 2026159.56160.66157.70157.76157.76-0.62%15,694
Mar 16, 2026159.60161.10157.76158.74158.740.53%13,789
Mar 13, 2026159.16161.62157.50157.90157.90-0.65%4,712
Mar 12, 2026159.86160.30158.06158.94158.94-0.96%6,741
Mar 11, 2026159.58161.20159.04160.48160.480.69%7,101
Mar 10, 2026156.42159.96156.14159.38159.371.75%12,459
Mar 9, 2026151.68157.36151.36156.64156.632.38%11,263
Mar 6, 2026157.24157.54153.00153.00152.99-1.81%6,676
Mar 5, 2026157.26158.30154.00155.82155.81-0.92%5,543
Mar 4, 2026153.48158.50153.48157.26157.251.37%12,016
Mar 3, 2026153.26155.60151.90155.14155.13-0.56%14,695
Mar 2, 2026148.00156.60147.68156.02156.014.35%30,241
Feb 27, 2026157.46158.06149.52149.52149.51-4.56%31,472
Feb 26, 2026167.84168.58156.30156.66156.65-5.39%34,679
Feb 25, 2026163.82167.28163.82165.58165.571.03%22,529
Feb 24, 2026163.70164.18159.32163.90163.891.16%12,253
Feb 23, 2026159.66164.00159.56162.02162.010.61%13,662
Feb 20, 2026159.86161.48158.56161.04161.030.88%13,115
Feb 19, 2026160.10160.34158.02159.64159.63-0.03%7,471
Feb 18, 2026158.08161.00158.00159.68159.672.29%9,170
Feb 17, 2026153.50157.70151.78156.10156.091.15%5,607
Feb 16, 2026154.16155.70153.98154.32154.310.26%4,227
Feb 13, 2026157.66158.78153.92153.92153.91-2.27%5,748
Feb 12, 2026160.54162.24157.50157.50157.49-2.16%6,960
Feb 11, 2026158.28162.58157.72160.98160.971.37%5,365
Feb 10, 2026159.88161.16158.38158.80158.79-0.43%10,800
Feb 9, 2026156.04162.00154.44159.48159.470.94%17,032
Feb 6, 2026146.48158.00145.96158.00157.998.74%16,210
Feb 5, 2026150.42151.34145.30145.30145.29-1.62%15,432
Feb 4, 2026152.10153.60146.00147.70147.69-2.80%11,614
Feb 3, 2026158.44158.66149.32151.96151.95-3.69%18,682
Feb 2, 2026157.00161.20156.96157.78157.77-1.93%10,560
Jan 30, 2026159.06163.50158.20160.88160.87-0.07%11,342
Jan 29, 2026159.82161.00156.06161.00160.990.39%10,509
Jan 28, 2026159.86161.14159.12160.38160.372.27%11,192
Jan 27, 2026157.72158.66155.74156.82156.810.06%6,847
Jan 26, 2026157.06159.04156.48156.72156.71-1.16%10,988
Jan 23, 2026157.04161.00156.24158.56158.551.15%4,463
Jan 22, 2026157.48158.60156.60156.76156.75-0.38%12,671
Jan 21, 2026153.16158.32151.82157.36157.353.53%8,639
Jan 20, 2026156.60156.60152.00152.00151.99-2.69%13,136
Jan 19, 2026157.50157.60155.28156.20156.19-2.74%14,278
Jan 16, 2026162.06163.52160.60160.60160.590.01%6,193
Jan 15, 2026157.84163.18157.84160.58160.572.36%18,502
Jan 14, 2026158.88159.12155.36156.88156.87-1.58%12,470
Jan 13, 2026158.74161.24157.72159.40159.390.52%14,562
Jan 12, 2026156.62160.18156.06158.58158.57-0.46%13,805
Jan 9, 2026158.90160.22158.14159.32159.310.33%9,321
Jan 8, 2026161.16163.18157.90158.80158.79-1.84%15,966
Jan 7, 2026160.78163.60159.98161.78161.770.96%52,251
Jan 6, 2026161.46164.00160.00160.24160.230.10%7,564
Jan 5, 2026162.52165.56159.00160.08160.07-0.68%13,950
Jan 2, 2026160.88164.44160.58161.18161.170.51%11,651
Dec 30, 2025159.38160.36159.10160.36160.350.29%3,901
Dec 29, 2025161.38161.38158.00159.90159.89-0.25%12,341
Dec 23, 2025155.20160.30154.70160.30160.292.80%13,229
Dec 22, 2025155.72157.14155.34155.94155.931.42%13,855
Dec 19, 2025150.12154.42149.90153.76153.753.25%10,669
Dec 18, 2025146.20150.00146.20148.92148.912.07%12,117
Dec 17, 2025151.52152.12145.00145.90145.89-3.72%10,462
Dec 16, 2025148.60151.54148.10151.54151.530.88%27,370
Dec 15, 2025150.10151.66149.00150.22150.210.82%11,771
Dec 12, 2025153.80156.00148.80149.00148.99-3.15%11,701
Dec 11, 2025153.96154.84150.58153.84153.83-2.10%9,873
Dec 10, 2025158.60159.50156.48157.14157.13-0.93%8,290
Dec 9, 2025163.14163.24158.00158.62158.61-0.24%14,329
Dec 8, 2025156.92160.00156.00159.00158.991.71%9,229
Dec 5, 2025158.28158.68155.68156.32156.31-0.66%4,361
Dec 4, 2025154.88158.12154.24157.36157.352.18%9,465
Dec 3, 2025156.22158.10154.00154.00153.98-1.33%10,877
Dec 2, 2025155.12159.74154.08156.08156.060.83%9,439