Nidec Corporation (VIE:NIB)
Austria
· Delayed Price · Currency is EUR 11.57
+0.56 (5.09%)
At close: Dec 4, 2025
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.55 | 11.57 | 11.54 | 11.57 | 11.57 | 5.09% | - |
| Dec 3, 2025 | 10.95 | 11.01 | 10.94 | 11.01 | 11.01 | 0.69% | - |
| Dec 2, 2025 | 10.84 | 10.93 | 10.84 | 10.93 | 10.93 | -1.80% | - |
| Dec 1, 2025 | 11.09 | 11.13 | 11.09 | 11.13 | 11.13 | 1.60% | - |
| Nov 28, 2025 | 10.89 | 10.96 | 10.89 | 10.96 | 10.96 | 1.20% | - |
| Nov 27, 2025 | 10.81 | 10.84 | 10.81 | 10.83 | 10.83 | -0.28% | - |
| Nov 26, 2025 | 10.84 | 10.86 | 10.83 | 10.86 | 10.86 | 2.16% | - |
| Nov 25, 2025 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | 0.05% | - |
| Nov 24, 2025 | 10.65 | 10.65 | 10.60 | 10.62 | 10.62 | -0.19% | - |
| Nov 21, 2025 | 10.57 | 10.64 | 10.57 | 10.64 | 10.64 | -1.75% | - |
| Nov 20, 2025 | 10.90 | 10.91 | 10.83 | 10.83 | 10.83 | -4.24% | - |
| Nov 19, 2025 | 11.31 | 11.31 | 11.29 | 11.31 | 11.31 | -0.57% | - |
| Nov 18, 2025 | 11.35 | 11.40 | 11.35 | 11.38 | 11.38 | -0.70% | - |
| Nov 17, 2025 | 11.46 | 11.49 | 11.46 | 11.46 | 11.46 | 3.85% | - |
| Nov 14, 2025 | 11.35 | 11.35 | 10.79 | 11.03 | 11.03 | -11.94% | - |
| Nov 13, 2025 | 12.52 | 12.53 | 12.44 | 12.53 | 12.53 | -2.60% | - |
| Nov 12, 2025 | 12.80 | 12.87 | 12.80 | 12.86 | 12.86 | 2.67% | - |
| Nov 11, 2025 | 12.33 | 12.54 | 12.33 | 12.53 | 12.53 | 7.97% | - |
| Nov 10, 2025 | 11.61 | 11.63 | 11.60 | 11.60 | 11.60 | 2.11% | - |
| Nov 7, 2025 | 11.44 | 11.44 | 11.36 | 11.36 | 11.36 | -2.41% | - |
| Nov 6, 2025 | 11.58 | 11.64 | 11.56 | 11.64 | 11.64 | 2.33% | - |
| Nov 5, 2025 | 11.56 | 11.56 | 11.38 | 11.38 | 11.38 | -0.44% | - |
| Nov 4, 2025 | 11.11 | 11.43 | 11.11 | 11.43 | 11.43 | 6.48% | - |
| Nov 3, 2025 | 10.58 | 10.74 | 10.58 | 10.73 | 10.73 | 1.37% | - |
| Oct 31, 2025 | 10.52 | 10.59 | 10.49 | 10.59 | 10.59 | -4.29% | - |
| Oct 30, 2025 | 10.98 | 11.06 | 10.98 | 11.06 | 11.06 | -0.41% | - |
| Oct 29, 2025 | 11.15 | 11.15 | 11.09 | 11.11 | 11.11 | 0.05% | - |
| Oct 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -15.75% | - |
| Oct 27, 2025 | 14.16 | 14.16 | 13.18 | 13.18 | 13.18 | -4.91% | - |
| Oct 24, 2025 | 13.80 | 13.86 | 13.80 | 13.86 | 13.86 | 3.67% | - |
| Oct 23, 2025 | 14.43 | 14.43 | 13.37 | 13.37 | 13.37 | -9.94% | - |
| Oct 22, 2025 | 14.82 | 14.85 | 14.80 | 14.84 | 14.84 | 1.16% | - |
| Oct 21, 2025 | 14.64 | 14.67 | 14.64 | 14.67 | 14.67 | 0.69% | - |
| Oct 20, 2025 | 14.50 | 14.57 | 14.50 | 14.57 | 14.57 | 2.50% | - |
| Oct 17, 2025 | 14.20 | 14.24 | 14.18 | 14.22 | 14.22 | -0.11% | - |
| Oct 16, 2025 | 14.23 | 14.25 | 14.23 | 14.23 | 14.23 | -1.79% | - |
| Oct 15, 2025 | 14.46 | 14.49 | 14.46 | 14.49 | 14.49 | 0.38% | - |
| Oct 14, 2025 | 14.40 | 14.44 | 14.40 | 14.44 | 14.44 | -3.54% | - |
| Oct 13, 2025 | 14.79 | 15.01 | 14.79 | 14.97 | 14.97 | 0.84% | - |
| Oct 10, 2025 | 15.00 | 15.05 | 14.84 | 14.84 | 14.84 | -2.75% | - |
| Oct 9, 2025 | 15.17 | 15.26 | 15.16 | 15.26 | 15.26 | 1.36% | - |
| Oct 8, 2025 | 14.97 | 15.06 | 14.96 | 15.06 | 15.06 | 1.01% | - |
| Oct 7, 2025 | 14.89 | 14.93 | 14.89 | 14.91 | 14.91 | -0.67% | - |
| Oct 6, 2025 | 14.99 | 15.02 | 14.96 | 15.01 | 15.01 | -0.99% | - |
| Oct 3, 2025 | 15.11 | 15.16 | 15.11 | 15.16 | 15.16 | 0.70% | - |
| Oct 2, 2025 | 15.02 | 15.06 | 15.02 | 15.05 | 15.05 | 0.67% | - |
| Oct 1, 2025 | 14.78 | 14.95 | 14.78 | 14.95 | 14.95 | -1.52% | - |
| Sep 30, 2025 | 15.14 | 15.18 | 15.07 | 15.18 | 15.18 | 3.44% | - |
| Sep 29, 2025 | 14.67 | 14.69 | 14.66 | 14.68 | 14.68 | 1.17% | - |
| Sep 26, 2025 | 14.75 | 14.75 | 14.43 | 14.51 | 14.51 | -4.16% | - |
| Sep 25, 2025 | 15.14 | 15.16 | 15.13 | 15.14 | 15.14 | 0.43% | - |
| Sep 24, 2025 | 15.14 | 15.16 | 15.07 | 15.07 | 15.07 | -3.74% | - |
| Sep 23, 2025 | 15.67 | 15.67 | 15.66 | 15.66 | 15.66 | - | - |
| Sep 22, 2025 | 15.72 | 15.72 | 15.64 | 15.66 | 15.66 | 1.33% | - |
| Sep 19, 2025 | 15.39 | 15.47 | 15.39 | 15.45 | 15.45 | -0.74% | - |
| Sep 18, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.57 | 0.68% | - |
| Sep 17, 2025 | 15.50 | 15.50 | 15.46 | 15.46 | 15.46 | 0.06% | - |
| Sep 16, 2025 | 15.41 | 15.48 | 15.37 | 15.45 | 15.45 | 2.45% | - |
| Sep 15, 2025 | 15.05 | 15.10 | 15.05 | 15.08 | 15.08 | - | - |
| Sep 12, 2025 | 15.02 | 15.08 | 14.99 | 15.08 | 15.08 | 3.75% | - |
| Sep 11, 2025 | 14.50 | 14.54 | 14.46 | 14.54 | 14.54 | 1.04% | - |
| Sep 10, 2025 | 14.32 | 14.40 | 14.30 | 14.39 | 14.39 | 0.28% | - |
| Sep 9, 2025 | 14.23 | 14.35 | 14.23 | 14.35 | 14.35 | -1.81% | - |
| Sep 8, 2025 | 14.65 | 14.65 | 14.61 | 14.61 | 14.61 | -1.08% | - |
| Sep 5, 2025 | 14.64 | 14.77 | 14.64 | 14.77 | 14.77 | 5.54% | - |
| Sep 4, 2025 | 14.20 | 14.20 | 13.91 | 14.00 | 14.00 | -19.03% | - |
| Sep 3, 2025 | 18.06 | 18.06 | 17.29 | 17.29 | 17.29 | -5.47% | - |
| Sep 2, 2025 | 18.32 | 18.32 | 18.29 | 18.29 | 18.29 | -0.49% | - |
| Sep 1, 2025 | 18.39 | 18.39 | 18.38 | 18.38 | 18.38 | -1.16% | - |
| Aug 29, 2025 | 18.72 | 18.72 | 18.59 | 18.59 | 18.59 | -1.35% | - |
| Aug 28, 2025 | 18.86 | 18.86 | 18.83 | 18.85 | 18.85 | -0.11% | - |
| Aug 27, 2025 | 18.81 | 18.87 | 18.80 | 18.87 | 18.87 | -0.42% | - |
| Aug 26, 2025 | 18.86 | 18.95 | 18.86 | 18.95 | 18.95 | 0.13% | - |
| Aug 25, 2025 | 19.01 | 19.01 | 18.92 | 18.92 | 18.92 | 4.44% | - |
| Aug 22, 2025 | 18.02 | 18.12 | 17.98 | 18.12 | 18.12 | 0.50% | - |
| Aug 21, 2025 | 18.07 | 18.07 | 18.02 | 18.03 | 18.03 | 1.32% | - |
| Aug 20, 2025 | 17.83 | 17.83 | 17.78 | 17.79 | 17.79 | -1.96% | - |
| Aug 19, 2025 | 17.89 | 18.15 | 17.89 | 18.15 | 18.15 | 4.95% | 100 |
| Aug 18, 2025 | 17.32 | 17.35 | 17.29 | 17.29 | 17.29 | 2.98% | - |
| Aug 15, 2025 | 16.82 | 16.82 | 16.79 | 16.79 | 16.79 | -0.86% | - |
| Aug 14, 2025 | 17.06 | 17.06 | 16.94 | 16.94 | 16.94 | 1.07% | - |
| Aug 13, 2025 | 16.77 | 16.79 | 16.75 | 16.76 | 16.76 | - | - |
| Aug 12, 2025 | 16.68 | 16.85 | 16.68 | 16.76 | 16.76 | -0.65% | - |
| Aug 11, 2025 | 16.82 | 16.87 | 16.82 | 16.87 | 16.87 | 0.18% | - |
| Aug 8, 2025 | 16.84 | 16.84 | 16.79 | 16.84 | 16.84 | -0.97% | - |
| Aug 7, 2025 | 16.94 | 17.02 | 16.94 | 17.00 | 17.00 | 0.95% | - |
| Aug 6, 2025 | 16.86 | 16.86 | 16.83 | 16.84 | 16.84 | 0.06% | - |
| Aug 5, 2025 | 17.09 | 17.09 | 16.83 | 16.83 | 16.83 | 0.93% | - |
| Aug 4, 2025 | 16.66 | 16.68 | 16.60 | 16.68 | 16.68 | -0.95% | - |
| Aug 1, 2025 | 16.95 | 16.95 | 16.84 | 16.84 | 16.84 | -0.56% | - |
| Jul 31, 2025 | 17.07 | 17.07 | 16.93 | 16.93 | 16.93 | 0.65% | - |
| Jul 30, 2025 | 16.81 | 16.86 | 16.81 | 16.82 | 16.82 | -0.06% | - |
| Jul 29, 2025 | 16.83 | 16.85 | 16.79 | 16.83 | 16.83 | -1.26% | - |
| Jul 28, 2025 | 17.01 | 17.05 | 17.01 | 17.05 | 17.05 | -0.38% | - |
| Jul 25, 2025 | 17.16 | 17.16 | 17.10 | 17.11 | 17.11 | 2.00% | - |
| Jul 24, 2025 | 17.10 | 17.10 | 16.75 | 16.78 | 16.78 | -2.16% | - |
| Jul 23, 2025 | 16.79 | 17.15 | 16.79 | 17.15 | 17.15 | 7.76% | - |
| Jul 22, 2025 | 15.72 | 15.97 | 15.72 | 15.91 | 15.91 | 0.70% | - |
| Jul 21, 2025 | 15.89 | 15.92 | 15.70 | 15.80 | 15.80 | -0.09% | 100 |
| Jul 18, 2025 | 15.85 | 15.85 | 15.82 | 15.82 | 15.82 | 0.03% | - |