Skip to main content
NVIDIA Corporation (FRA:NVDG)
Germany flag Germany · Delayed Price · Currency is EUR
24.70
-1.00 (-3.89%)
Last updated: Mar 9, 2026, 8:30 AM CET

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.7024.7024.7024.70--3.89%-
Mar 6, 202625.7025.7025.7025.7025.700.39%-
Mar 5, 202625.6025.6025.6025.6025.60-0.78%-
Mar 4, 202624.9025.8024.9025.8025.803.20%617
Mar 3, 202625.0025.0024.9025.0025.00-3.47%738
Mar 2, 202624.5025.9024.5025.9025.900.78%300
Feb 27, 202625.7025.7025.7025.7025.70-1.53%-
Feb 26, 202627.2027.7026.1026.1026.10-6.12%525
Feb 25, 202626.6027.8026.6027.8027.806.51%20
Feb 24, 202626.6026.6026.1026.1026.10-2.61%250
Feb 23, 202626.1026.8026.1026.8026.803.08%1,006
Feb 20, 202626.0026.0026.0026.0026.00-0.38%150
Feb 19, 202626.1026.1026.1026.1026.101.16%-
Feb 18, 202625.8025.8025.8025.8025.800.78%-
Feb 17, 202625.0025.6025.0025.6025.601.19%13
Feb 16, 202625.3025.3025.3025.3025.30-2.69%20
Feb 13, 202626.0026.0026.0026.0026.00-0.38%67
Feb 12, 202626.1026.1026.1026.1026.100.38%-
Feb 11, 202626.0026.0026.0026.0026.00-2.62%-
Feb 10, 202626.0026.7026.0026.7026.705.95%293
Feb 9, 202625.3025.3025.2025.2025.205.88%20
Feb 6, 202623.8023.8023.8023.8023.80-0.83%728
Feb 5, 202624.4024.4024.0024.0024.00-5.51%541
Feb 4, 202624.7025.4024.7025.4025.400.40%5,100
Feb 3, 202625.7025.7025.3025.3025.30-1.56%1
Feb 2, 202625.5025.7025.5025.7025.70-0.77%207
Jan 30, 202625.9025.9025.9025.9025.90-1.89%-
Jan 29, 202626.3026.4026.3026.4026.401.54%176
Jan 28, 202626.0026.0026.0026.0026.001.17%-
Jan 27, 202625.7025.7025.7025.7025.700.39%-
Jan 26, 202625.6025.6025.6025.6025.60-2.29%60
Jan 23, 202625.6026.2025.5026.2026.201.95%403
Jan 22, 202625.6025.7025.6025.7025.701.18%68
Jan 21, 202624.9025.9024.9025.4025.40-0.78%327
Jan 20, 202625.4025.6025.4025.6025.60-0.39%73
Jan 19, 202625.4025.7025.4025.7025.70-1.91%788
Jan 16, 202626.4026.4026.2026.2026.200.38%372
Jan 15, 202625.7026.1025.7026.1026.10-0.76%250
Jan 14, 202625.8026.3025.8026.3026.301.15%137
Jan 13, 202625.8026.4025.8026.0026.00-0.38%926
Jan 12, 202625.5026.1025.5026.1026.10-1.51%8
Jan 9, 202625.8026.5025.8026.5026.50-1.12%2
Jan 8, 202626.8026.8026.8026.8026.80-4
Jan 7, 202626.1026.8026.1026.8026.801.13%518
Jan 6, 202626.2026.5026.2026.5026.501.15%3
Jan 5, 202626.4026.4026.2026.2026.20-2.60%25
Jan 2, 202626.8026.9026.8026.9026.903.86%288
Dec 30, 202525.9026.5025.8025.9025.90-2.63%374
Dec 29, 202526.2026.8025.9026.6026.603.10%868
Dec 23, 202525.2025.8025.2025.8025.80-0.39%13
Dec 22, 202525.3025.9025.3025.9025.904.02%1,414
Dec 19, 202524.4024.9024.4024.9024.904.18%1,023
Dec 18, 202523.8023.9023.8023.9023.90-1.24%109
Dec 17, 202524.6025.0024.2024.2024.20-2.81%895
Dec 16, 202524.2024.9024.2024.9024.90-0.80%113
Dec 15, 202524.4025.1024.4025.1025.10-75
Dec 12, 202525.8025.8025.0025.1025.100.40%788
Dec 11, 202525.0025.0025.0025.0025.00-3.85%18
Dec 10, 202526.0026.2026.0026.0026.00-2.26%62
Dec 9, 202526.6026.6026.6026.6026.602.70%-
Dec 8, 202525.9025.9025.9025.9025.90-1.15%68
Dec 5, 202525.6026.2025.6026.2026.202.34%42
Dec 4, 202525.2025.6025.2025.6025.60-923
Dec 3, 202525.6025.6025.6025.6025.60-185
Dec 2, 202525.2025.6025.0025.6025.603.23%303
Dec 1, 202524.9024.9024.8024.8024.80-2.36%20
Nov 28, 202525.4025.4025.4025.4025.400.40%44
Nov 27, 202525.2025.3025.2025.3025.301.20%464
Nov 26, 202525.0025.0025.0025.0025.003.73%15
Nov 25, 202525.7025.7024.1024.1024.10-6.59%210
Nov 24, 202525.6025.8025.4025.8025.804.88%456
Nov 21, 202526.2026.2024.6024.6024.60-8.55%802
Nov 20, 202527.4028.2026.9026.9026.903.46%546
Nov 19, 202525.6026.0025.6026.0026.001.17%1,382
Nov 18, 202526.0026.0025.7025.7025.70-2.28%148
Nov 17, 202526.8026.8026.1026.3026.301.54%50
Nov 14, 202526.2026.2025.9025.9025.90-5.13%55
Nov 13, 202527.3027.3027.3027.3027.30-0.36%-
Nov 12, 202528.0028.0027.4027.4027.400.37%1,005
Nov 11, 202528.9028.9027.2027.3027.30-1.80%744
Nov 10, 202526.9027.8026.9027.8027.808.59%355
Nov 7, 202526.9026.9025.3025.6025.60-3.03%312
Nov 6, 202527.9028.5026.4026.4026.40-6.05%1,129
Nov 5, 202528.3028.9028.1028.1028.10-1.06%130
Nov 4, 202529.2029.4028.4028.4028.40-3.40%710
Nov 3, 202529.4029.4029.4029.4029.401.73%20
Oct 31, 202528.9029.5028.9028.9028.901.40%168
Oct 30, 202529.9030.5028.5028.5028.50-3.39%593
Oct 29, 202528.9029.9028.9029.5029.508.06%683
Oct 28, 202527.0027.3027.0027.3027.301.49%8
Oct 27, 202526.3026.9025.8026.9026.904.67%1,528
Oct 24, 202525.7025.7025.7025.7025.701.18%50
Oct 23, 202525.4026.0025.4025.4025.402.42%176
Oct 22, 202525.6025.6024.8024.8024.80-3.50%176
Oct 21, 202525.7025.7025.7025.7025.701.58%-
Oct 20, 202525.7026.4025.3025.3025.300.40%3,041
Oct 17, 202525.4025.4025.1025.2025.20-12,006
Oct 16, 202525.4026.0025.2025.2025.20-1.18%11
Oct 15, 202525.5025.5025.5025.5025.50-4.49%1
Oct 14, 202526.7027.0026.4026.7026.70-4.30%700