Nidec Corporation (VIE:NIB)
Austria
· Delayed Price · Currency is EUR 12.28
-0.27 (-2.15%)
At close: Mar 6, 2026
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.60 | 12.60 | 12.28 | 12.28 | 12.28 | -2.15% | - |
| Mar 5, 2026 | 12.72 | 12.73 | 12.55 | 12.55 | 12.55 | -7.52% | - |
| Mar 4, 2026 | 13.17 | 13.57 | 13.17 | 13.57 | 13.57 | 26.82% | - |
| Mar 3, 2026 | 11.60 | 11.60 | 10.70 | 10.70 | 10.70 | -15.85% | - |
| Mar 2, 2026 | 12.61 | 12.72 | 12.61 | 12.72 | 12.72 | -3.31% | - |
| Feb 27, 2026 | 13.39 | 13.39 | 13.15 | 13.15 | 13.15 | -3.13% | - |
| Feb 26, 2026 | 13.12 | 13.58 | 13.12 | 13.58 | 13.58 | 3.63% | - |
| Feb 25, 2026 | 13.05 | 13.11 | 13.01 | 13.10 | 13.10 | 3.15% | - |
| Feb 24, 2026 | 12.75 | 12.83 | 12.70 | 12.70 | 12.70 | 1.76% | - |
| Feb 23, 2026 | 12.42 | 12.48 | 12.42 | 12.48 | 12.48 | 0.44% | - |
| Feb 20, 2026 | 12.40 | 12.51 | 12.40 | 12.43 | 12.43 | -2.78% | - |
| Feb 19, 2026 | 12.78 | 12.81 | 12.73 | 12.78 | 12.78 | 0.16% | - |
| Feb 18, 2026 | 12.84 | 12.84 | 12.76 | 12.76 | 12.76 | -1.16% | - |
| Feb 17, 2026 | 12.94 | 12.94 | 12.91 | 12.91 | 12.91 | -0.54% | - |
| Feb 16, 2026 | 12.99 | 13.00 | 12.98 | 12.98 | 12.98 | 1.21% | - |
| Feb 13, 2026 | 12.79 | 12.83 | 12.78 | 12.83 | 12.83 | -2.88% | - |
| Feb 12, 2026 | 13.02 | 13.21 | 13.02 | 13.21 | 13.21 | 1.46% | - |
| Feb 11, 2026 | 13.00 | 13.02 | 12.99 | 13.02 | 13.02 | 0.39% | - |
| Feb 10, 2026 | 12.80 | 12.97 | 12.80 | 12.97 | 12.97 | 1.97% | - |
| Feb 9, 2026 | 12.58 | 12.72 | 12.58 | 12.72 | 12.72 | 1.31% | - |
| Feb 6, 2026 | 12.53 | 12.55 | 12.46 | 12.55 | 12.55 | -0.16% | - |
| Feb 5, 2026 | 12.59 | 12.61 | 12.57 | 12.57 | 12.57 | -1.10% | - |
| Feb 4, 2026 | 12.68 | 12.73 | 12.68 | 12.71 | 12.71 | 0.32% | - |
| Feb 3, 2026 | 12.66 | 12.68 | 12.65 | 12.67 | 12.67 | 0.72% | - |
| Feb 2, 2026 | 12.45 | 12.58 | 12.45 | 12.58 | 12.58 | 4.88% | - |
| Jan 30, 2026 | 12.01 | 12.05 | 12.00 | 12.00 | 12.00 | 0.04% | - |
| Jan 29, 2026 | 11.95 | 11.99 | 11.95 | 11.99 | 11.99 | -1.84% | - |
| Jan 28, 2026 | 12.33 | 12.33 | 12.20 | 12.22 | 12.22 | -0.85% | - |
| Jan 27, 2026 | 12.31 | 12.34 | 12.30 | 12.32 | 12.32 | -0.96% | - |
| Jan 26, 2026 | 12.48 | 12.48 | 12.44 | 12.44 | 12.44 | -2.43% | - |
| Jan 23, 2026 | 12.76 | 12.76 | 12.70 | 12.75 | 12.75 | 1.51% | - |
| Jan 22, 2026 | 12.75 | 12.75 | 12.56 | 12.56 | 12.56 | 0.92% | - |
| Jan 21, 2026 | 12.44 | 12.45 | 12.41 | 12.45 | 12.45 | -1.70% | - |
| Jan 20, 2026 | 12.77 | 12.77 | 12.57 | 12.66 | 12.66 | -2.20% | - |
| Jan 19, 2026 | 12.95 | 12.98 | 12.90 | 12.95 | 12.95 | 10.03% | - |
| Jan 16, 2026 | 11.72 | 11.77 | 11.71 | 11.77 | 11.77 | 0.99% | - |
| Jan 15, 2026 | 11.61 | 11.65 | 11.61 | 11.65 | 11.65 | 2.60% | - |
| Jan 14, 2026 | 11.28 | 11.36 | 11.12 | 11.36 | 11.36 | 0.44% | 290 |
| Jan 13, 2026 | 11.26 | 11.31 | 11.26 | 11.31 | 11.31 | -2.75% | - |
| Jan 12, 2026 | 11.58 | 11.63 | 11.58 | 11.63 | 11.63 | 0.39% | - |
| Jan 9, 2026 | 11.32 | 11.58 | 11.32 | 11.58 | 11.58 | 2.25% | - |
| Jan 8, 2026 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | -0.74% | - |
| Jan 7, 2026 | 11.43 | 11.43 | 11.41 | 11.41 | 11.41 | -0.65% | - |
| Jan 6, 2026 | 11.51 | 11.51 | 11.49 | 11.49 | 11.49 | -0.13% | - |
| Jan 5, 2026 | 11.41 | 11.50 | 11.41 | 11.50 | 11.50 | -0.95% | - |
| Jan 2, 2026 | 11.60 | 11.62 | 11.60 | 11.61 | 11.61 | -0.64% | - |
| Dec 30, 2025 | 11.64 | 11.69 | 11.63 | 11.69 | 11.69 | 2.19% | - |
| Dec 29, 2025 | 11.34 | 11.44 | 11.34 | 11.44 | 11.44 | 1.60% | - |
| Dec 23, 2025 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | -0.44% | - |
| Dec 22, 2025 | 11.37 | 11.37 | 11.31 | 11.31 | 11.31 | 0.67% | - |
| Dec 19, 2025 | 10.90 | 11.31 | 10.90 | 11.23 | 11.23 | 2.89% | - |
| Dec 18, 2025 | 10.89 | 10.94 | 10.89 | 10.92 | 10.92 | 0.69% | - |
| Dec 17, 2025 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | -0.14% | - |
| Dec 16, 2025 | 10.86 | 10.87 | 10.86 | 10.86 | 10.86 | -2.21% | - |
| Dec 15, 2025 | 11.12 | 11.13 | 11.10 | 11.10 | 11.10 | 0.95% | - |
| Dec 12, 2025 | 11.08 | 11.08 | 11.00 | 11.00 | 11.00 | 0.23% | - |
| Dec 11, 2025 | 10.94 | 10.99 | 10.94 | 10.97 | 10.97 | -3.69% | - |
| Dec 10, 2025 | 11.37 | 11.39 | 11.37 | 11.39 | 11.39 | -0.83% | - |
| Dec 9, 2025 | 11.51 | 11.51 | 11.49 | 11.49 | 11.49 | 0.22% | - |
| Dec 8, 2025 | 11.56 | 11.57 | 11.46 | 11.46 | 11.46 | 0.13% | - |
| Dec 5, 2025 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | -1.04% | - |
| 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% | - |