Skip to main content
NVIDIA Corporation (FRA:NVDG)
Germany flag Germany · Delayed Price · Currency is EUR
26.20
+0.60 (2.34%)
At close: Dec 5, 2025

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202527.3027.9027.3027.9027.902.57%2,458
Oct 10, 202527.2027.2027.2027.2027.200.74%-
Oct 9, 202526.6027.0026.6027.0027.003.85%412
Oct 8, 202526.0026.6026.0026.0026.00-2.26%108
Oct 7, 202526.6026.6026.6026.6026.60-0.75%20
Oct 6, 202526.8026.8026.8026.8026.801.13%62
Oct 3, 202526.4026.5026.4026.5026.50-700
Oct 2, 202526.5026.9026.5026.5026.501.15%151
Oct 1, 202526.4026.4026.2026.2026.201.55%6
Sep 30, 202525.8026.0025.8025.8025.801.18%384
Sep 29, 202525.9025.9025.3025.5025.502.00%1,093
Sep 26, 202525.3025.3025.0025.0025.00-691
Sep 25, 202525.0025.0024.7025.0025.000.40%370
Sep 24, 202525.0025.4024.9024.9024.90-4.60%4,200
Sep 23, 202525.8026.1025.6026.1026.100.77%186
Sep 22, 202525.0025.9025.0025.9025.903.19%49
Sep 19, 202524.9025.5024.9025.1025.103.29%290
Sep 18, 202524.0024.6024.0024.3024.30-0.82%520
Sep 17, 202524.5024.5024.5024.5024.50-2.39%-
Sep 16, 202525.1025.1025.1025.1025.10-0.79%-
Sep 15, 202525.8025.8024.0025.3025.300.80%3,259
Sep 12, 202525.1025.1025.1025.1025.10-0.40%-
Sep 11, 202525.2025.2025.2025.2025.201.20%10
Sep 10, 202524.6024.9024.6024.9024.904.62%650
Sep 9, 202523.8023.8023.8023.8023.800.42%9
Sep 8, 202524.3024.3023.7023.7023.701.28%5
Sep 5, 202524.5024.5023.4023.4023.40-4.88%26
Sep 4, 202524.3024.9024.3024.6024.601.65%52
Sep 3, 202524.3024.3024.2024.2024.200.41%1,200
Sep 2, 202524.7024.7024.1024.1024.10-1.63%630
Sep 1, 202524.7025.0024.5024.5024.50-2.78%780
Aug 29, 202525.6026.0025.2025.2025.20-421
Aug 28, 202525.3025.8025.2025.2025.20-2.33%520
Aug 27, 202526.0026.0025.8025.8025.80-200
Aug 26, 202525.8025.8025.8025.8025.800.78%120
Aug 25, 202525.3026.0025.3025.6025.601.99%74
Aug 22, 202525.1025.1025.1025.1025.101.62%-
Aug 21, 202525.1025.1024.7024.7024.701.23%100
Aug 20, 202525.2025.2024.4024.4024.40-6.15%2,425
Aug 19, 202526.0026.4026.0026.0026.001.17%51
Aug 18, 202525.6025.7025.6025.7025.70-1.15%289
Aug 15, 202526.0026.0026.0026.0026.001.17%-
Aug 14, 202525.8026.0025.7025.7025.70-1.53%448
Aug 13, 202526.1026.7026.1026.1026.10-0.38%50
Aug 12, 202526.1026.7026.0026.2026.200.38%540
Aug 11, 202526.1026.1026.1026.1026.100.77%50
Aug 8, 202525.9025.9025.9025.9025.901.17%720
Aug 7, 202525.6025.6025.6025.6025.601.19%51
Aug 6, 202525.5025.5025.3025.3025.300.40%100
Aug 5, 202526.2026.2025.2025.2025.20-3.45%403
Aug 4, 202525.5026.1025.5026.1026.10-830
Aug 1, 202525.7026.1025.7026.1026.10-1.14%300
Jul 31, 202526.5026.5026.4026.4026.400.38%496
Jul 30, 202525.3026.3025.3026.3026.302.33%710
Jul 29, 202526.0026.0025.7025.7025.701.18%346
Jul 28, 202524.7025.4024.7025.4025.402.01%1,277
Jul 25, 202524.5024.9024.5024.9024.90-4
Jul 24, 202524.4024.9024.4024.9024.904.62%302
Jul 23, 202523.8023.8023.8023.8023.80-1.65%-
Jul 22, 202524.3024.3024.2024.2024.20-4.35%62
Jul 21, 202525.2025.3025.2025.3025.301.61%101