NVIDIA Corporation (FRA:NVDG)
Germany
· Delayed Price · Currency is EUR 29.90
-0.10 (-0.33%)
At close: Apr 28, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.90 | 30.20 | 29.90 | 29.90 | 29.90 | -0.33% | 502 |
| Apr 27, 2026 | 29.60 | 30.00 | 29.00 | 30.00 | 30.00 | 0.67% | 68 |
| Apr 24, 2026 | 27.80 | 29.80 | 27.80 | 29.80 | 29.80 | 6.81% | 50 |
| Apr 23, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Apr 22, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Apr 21, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.09% | - |
| Apr 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.08% | - |
| Apr 17, 2026 | 27.30 | 28.00 | 27.30 | 27.90 | 27.90 | 0.72% | 2,415 |
| Apr 16, 2026 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 2.97% | 1,605 |
| Apr 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.51% | - |
| Apr 14, 2026 | 26.20 | 26.80 | 26.20 | 26.50 | 26.50 | 0.76% | 2,987 |
| Apr 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.14% | 100 |
| Apr 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | - |
| Apr 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Apr 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Apr 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Apr 2, 2026 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | 0.81% | 60 |
| Apr 1, 2026 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 5.53% | 200 |
| Mar 31, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Mar 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Mar 27, 2026 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -2.88% | 1,235 |
| Mar 26, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | 24.30 | -4.33% | 240 |
| Mar 25, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.83% | 100 |
| Mar 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 3.78% | - |
| Mar 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Mar 20, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -5.06% | 346 |
| Mar 19, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -1.91% | 550 |
| Mar 18, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 10,000 |
| Mar 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Mar 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 301 |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 100 |
| Mar 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.24% | - |
| Mar 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -3.89% | - |
| Mar 6, 2026 | 25.70 | 25.70 | 25.20 | 25.70 | 25.70 | 0.39% | 153 |
| Mar 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Mar 4, 2026 | 24.90 | 25.80 | 24.90 | 25.80 | 25.80 | 3.20% | 617 |
| Mar 3, 2026 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | -3.47% | 738 |
| Mar 2, 2026 | 24.50 | 25.90 | 24.50 | 25.90 | 25.90 | 0.78% | 320 |
| Feb 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.53% | - |
| Feb 26, 2026 | 27.20 | 27.70 | 26.10 | 26.10 | 26.10 | -6.12% | 525 |
| Feb 25, 2026 | 26.60 | 27.80 | 26.60 | 27.80 | 27.80 | 6.51% | 20 |
| Feb 24, 2026 | 26.60 | 26.60 | 26.10 | 26.10 | 26.10 | -2.61% | 250 |
| Feb 23, 2026 | 26.10 | 26.80 | 26.10 | 26.80 | 26.80 | 3.08% | 1,006 |
| Feb 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 150 |
| Feb 19, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| Feb 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 17, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 1.19% | 13 |
| Feb 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.69% | 20 |
| Feb 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 67 |
| Feb 12, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | - |
| Feb 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.62% | - |
| Feb 10, 2026 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 5.95% | 293 |
| Feb 9, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 5.88% | 20 |
| Feb 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 728 |
| Feb 5, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -5.51% | 541 |
| Feb 4, 2026 | 24.70 | 25.40 | 24.70 | 25.40 | 25.40 | 0.40% | 5,100 |
| Feb 3, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | -1.56% | 1 |
| Feb 2, 2026 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | -0.77% | 207 |
| Jan 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.89% | - |
| Jan 29, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 1.54% | 176 |
| Jan 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | - |
| Jan 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Jan 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | 60 |
| Jan 23, 2026 | 25.60 | 26.20 | 25.50 | 26.20 | 26.20 | 1.95% | 403 |
| Jan 22, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 1.18% | 68 |
| Jan 21, 2026 | 24.90 | 25.90 | 24.90 | 25.40 | 25.40 | -0.78% | 327 |
| Jan 20, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | -0.39% | 73 |
| Jan 19, 2026 | 25.40 | 25.70 | 25.40 | 25.70 | 25.70 | -1.91% | 788 |
| Jan 16, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 0.38% | 372 |
| Jan 15, 2026 | 25.70 | 26.10 | 25.70 | 26.10 | 26.10 | -0.76% | 250 |
| Jan 14, 2026 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 1.15% | 137 |
| Jan 13, 2026 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | -0.38% | 926 |
| Jan 12, 2026 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | -1.51% | 8 |
| Jan 9, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | -1.12% | 2 |
| Jan 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 4 |
| Jan 7, 2026 | 26.10 | 26.80 | 26.10 | 26.80 | 26.80 | 1.13% | 518 |
| Jan 6, 2026 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | 1.15% | 3 |
| Jan 5, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -2.60% | 25 |
| Jan 2, 2026 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 3.86% | 288 |
| Dec 30, 2025 | 25.90 | 26.50 | 25.80 | 25.90 | 25.90 | -2.63% | 374 |
| Dec 29, 2025 | 26.20 | 26.80 | 25.90 | 26.60 | 26.60 | 3.10% | 868 |
| Dec 23, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | -0.39% | 13 |
| Dec 22, 2025 | 25.30 | 25.90 | 25.30 | 25.90 | 25.90 | 4.02% | 1,414 |
| Dec 19, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 4.18% | 1,023 |
| Dec 18, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | -1.24% | 109 |
| Dec 17, 2025 | 24.60 | 25.00 | 24.20 | 24.20 | 24.20 | -2.81% | 895 |
| Dec 16, 2025 | 24.20 | 24.90 | 24.20 | 24.90 | 24.90 | -0.80% | 113 |
| Dec 15, 2025 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | - | 75 |
| Dec 12, 2025 | 25.80 | 25.80 | 25.00 | 25.10 | 25.10 | 0.40% | 788 |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 18 |
| Dec 10, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -2.26% | 62 |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.70% | - |
| Dec 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% | 68 |
| Dec 5, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | 42 |
| Dec 4, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | 923 |
| Dec 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 185 |
| Dec 2, 2025 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 3.23% | 303 |
| Dec 1, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -2.36% | 20 |