Nidec Corporation (VIE:NIB)
Austria
· Delayed Price · Currency is EUR 12.69
-0.31 (-2.37%)
At close: Apr 28, 2026
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.72 | 12.72 | 12.60 | 12.69 | 12.69 | -2.37% | - |
| Apr 27, 2026 | 12.89 | 13.00 | 12.89 | 13.00 | 13.00 | -0.93% | - |
| Apr 24, 2026 | 13.15 | 13.21 | 13.12 | 13.12 | 13.12 | 2.05% | - |
| Apr 23, 2026 | 12.81 | 12.86 | 12.81 | 12.86 | 12.86 | -1.77% | - |
| Apr 22, 2026 | 13.02 | 13.09 | 12.95 | 13.09 | 13.09 | 3.27% | - |
| Apr 21, 2026 | 12.72 | 12.72 | 12.67 | 12.67 | 12.67 | -2.34% | - |
| Apr 20, 2026 | 12.90 | 12.98 | 12.87 | 12.98 | 12.98 | 4.34% | - |
| Apr 17, 2026 | 12.12 | 12.44 | 12.12 | 12.44 | 12.44 | 0.36% | - |
| Apr 16, 2026 | 12.19 | 12.39 | 12.19 | 12.39 | 12.39 | 4.77% | - |
| Apr 15, 2026 | 11.80 | 11.84 | 11.80 | 11.83 | 11.83 | -0.37% | - |
| Apr 14, 2026 | 11.85 | 11.89 | 11.85 | 11.87 | 11.87 | -1.62% | - |
| Apr 13, 2026 | 12.02 | 12.07 | 12.02 | 12.07 | 12.07 | -2.57% | - |
| Apr 10, 2026 | 12.35 | 12.39 | 12.33 | 12.39 | 12.39 | 2.89% | - |
| Apr 9, 2026 | 12.13 | 12.13 | 12.04 | 12.04 | 12.04 | 0.82% | - |
| Apr 8, 2026 | 11.80 | 11.94 | 11.80 | 11.94 | 11.94 | 3.14% | - |
| Apr 7, 2026 | 11.59 | 11.63 | 11.57 | 11.58 | 11.58 | 0.72% | - |
| Apr 2, 2026 | 11.42 | 11.50 | 11.39 | 11.50 | 11.50 | 0.39% | - |
| Apr 1, 2026 | 11.55 | 11.55 | 11.45 | 11.45 | 11.45 | 5.63% | - |
| Mar 31, 2026 | 10.73 | 10.84 | 10.73 | 10.84 | 10.84 | 0.46% | - |
| Mar 30, 2026 | 10.69 | 10.79 | 10.69 | 10.79 | 10.79 | -3.14% | - |
| Mar 27, 2026 | 11.21 | 11.24 | 11.14 | 11.14 | 11.14 | -3.51% | - |
| Mar 26, 2026 | 11.63 | 11.63 | 11.55 | 11.55 | 11.55 | -3.55% | - |
| Mar 25, 2026 | 11.93 | 11.98 | 11.93 | 11.97 | 11.97 | 0.80% | - |
| Mar 24, 2026 | 11.92 | 11.92 | 11.81 | 11.88 | 11.88 | 0.25% | - |
| Mar 23, 2026 | 11.62 | 11.85 | 11.62 | 11.85 | 11.85 | 0.81% | - |
| Mar 20, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | 0.38% | - |
| Mar 19, 2026 | 11.80 | 11.80 | 11.69 | 11.71 | 11.71 | -5.38% | - |
| Mar 18, 2026 | 12.35 | 12.37 | 12.31 | 12.37 | 12.37 | 0.37% | - |
| Mar 17, 2026 | 12.18 | 12.35 | 12.18 | 12.33 | 12.33 | -1.56% | - |
| Mar 16, 2026 | 12.39 | 12.52 | 12.37 | 12.52 | 12.52 | 0.20% | - |
| Mar 13, 2026 | 12.55 | 12.59 | 12.47 | 12.50 | 12.50 | -2.31% | - |
| Mar 12, 2026 | 12.72 | 12.79 | 12.69 | 12.79 | 12.79 | -1.65% | - |
| Mar 11, 2026 | 13.00 | 13.40 | 12.92 | 13.01 | 13.01 | 4.37% | - |
| Mar 10, 2026 | 12.50 | 12.55 | 12.46 | 12.46 | 12.46 | 4.40% | - |
| Mar 9, 2026 | 11.89 | 11.94 | 11.86 | 11.94 | 11.94 | -2.81% | - |
| 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% | - |