NVIDIA Corporation (VIE:NVDA)
Austria
· Delayed Price · Currency is EUR 156.66
-1.84 (-1.16%)
At close: Mar 6, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.98 | 155.40 | 151.98 | 155.40 | 155.40 | -0.80% | 1,856 |
| Mar 6, 2026 | 157.44 | 157.44 | 154.92 | 156.66 | 156.66 | -1.16% | 1,097 |
| Mar 5, 2026 | 156.88 | 158.88 | 156.22 | 158.50 | 158.50 | 0.94% | 860 |
| Mar 4, 2026 | 153.96 | 157.50 | 153.96 | 157.02 | 157.02 | 1.54% | 1,637 |
| Mar 3, 2026 | 153.76 | 155.66 | 151.80 | 154.64 | 154.64 | -0.27% | 2,946 |
| Mar 2, 2026 | 147.96 | 155.64 | 147.84 | 155.06 | 155.06 | 1.07% | 2,970 |
| Feb 27, 2026 | 158.04 | 158.04 | 152.96 | 153.42 | 153.42 | -3.70% | 1,339 |
| Feb 26, 2026 | 167.78 | 168.64 | 157.96 | 159.32 | 159.32 | -4.30% | 2,215 |
| Feb 25, 2026 | 164.26 | 166.64 | 164.14 | 166.48 | 166.48 | 2.20% | 3,750 |
| Feb 24, 2026 | 163.58 | 163.60 | 160.88 | 162.90 | 162.90 | 0.84% | 666 |
| Feb 23, 2026 | 159.72 | 164.00 | 159.72 | 161.54 | 161.54 | 0.66% | 1,178 |
| Feb 20, 2026 | 159.94 | 160.48 | 158.22 | 160.48 | 160.48 | 0.68% | 932 |
| Feb 19, 2026 | 160.10 | 160.10 | 158.86 | 159.40 | 159.40 | -0.88% | 565 |
| Feb 18, 2026 | 158.14 | 160.82 | 158.14 | 160.82 | 160.82 | 3.66% | 641 |
| Feb 17, 2026 | 154.36 | 155.70 | 152.12 | 155.14 | 155.14 | 0.54% | 765 |
| Feb 16, 2026 | 155.52 | 155.74 | 154.30 | 154.30 | 154.30 | -0.18% | 631 |
| Feb 13, 2026 | 157.68 | 158.26 | 154.24 | 154.58 | 154.58 | -2.40% | 864 |
| Feb 12, 2026 | 161.02 | 162.98 | 158.38 | 158.38 | 158.38 | -1.66% | 353 |
| Feb 11, 2026 | 158.40 | 162.00 | 158.02 | 161.06 | 161.06 | 1.32% | 1,356 |
| Feb 10, 2026 | 160.28 | 161.20 | 158.96 | 158.96 | 158.96 | -1.39% | 645 |
| Feb 9, 2026 | 156.24 | 161.20 | 154.34 | 161.20 | 161.20 | 3.61% | 1,347 |
| Feb 6, 2026 | 146.06 | 155.58 | 146.06 | 155.58 | 155.58 | 5.08% | 3,974 |
| Feb 5, 2026 | 150.14 | 150.76 | 145.56 | 148.06 | 148.06 | -0.23% | 2,833 |
| Feb 4, 2026 | 151.82 | 153.62 | 148.10 | 148.40 | 148.40 | -2.34% | 1,815 |
| Feb 3, 2026 | 158.62 | 158.62 | 151.90 | 151.96 | 151.96 | -5.17% | 1,322 |
| Feb 2, 2026 | 158.30 | 160.24 | 157.96 | 160.24 | 160.24 | -1.15% | 958 |
| Jan 30, 2026 | 158.72 | 162.56 | 158.66 | 162.10 | 162.10 | 3.04% | 1,721 |
| Jan 29, 2026 | 159.26 | 161.40 | 157.32 | 157.32 | 157.32 | -2.12% | 1,709 |
| Jan 28, 2026 | 160.12 | 160.72 | 159.00 | 160.72 | 160.72 | 1.35% | 791 |
| Jan 27, 2026 | 157.94 | 158.58 | 156.20 | 158.58 | 158.58 | 0.84% | 509 |
| Jan 26, 2026 | 157.76 | 158.88 | 156.64 | 157.26 | 157.26 | -1.38% | 724 |
| Jan 23, 2026 | 157.36 | 160.50 | 156.64 | 159.46 | 159.46 | 0.77% | 2,099 |
| Jan 22, 2026 | 157.64 | 158.44 | 157.64 | 158.24 | 158.24 | 1.59% | 552 |
| Jan 21, 2026 | 153.32 | 156.18 | 151.72 | 155.76 | 155.76 | 1.41% | 805 |
| Jan 20, 2026 | 155.50 | 155.50 | 153.18 | 153.60 | 153.60 | -2.55% | 608 |
| Jan 19, 2026 | 157.30 | 157.62 | 155.38 | 157.62 | 157.62 | -2.85% | 1,453 |
| Jan 16, 2026 | 162.36 | 163.62 | 161.92 | 162.24 | 162.24 | 0.30% | 571 |
| Jan 15, 2026 | 158.34 | 162.60 | 158.14 | 161.76 | 161.76 | 3.67% | 2,170 |
| Jan 14, 2026 | 159.06 | 159.06 | 155.34 | 156.04 | 156.04 | -2.22% | 1,714 |
| Jan 13, 2026 | 158.80 | 159.58 | 157.66 | 159.58 | 159.58 | 0.63% | 1,066 |
| Jan 12, 2026 | 156.64 | 158.92 | 156.22 | 158.58 | 158.58 | -0.53% | 1,312 |
| Jan 9, 2026 | 158.88 | 159.98 | 158.54 | 159.42 | 159.42 | 0.45% | 1,239 |
| Jan 8, 2026 | 162.26 | 162.72 | 158.70 | 158.70 | 158.70 | -2.30% | 1,833 |
| Jan 7, 2026 | 161.08 | 163.10 | 159.56 | 162.44 | 162.44 | 0.12% | 1,000 |
| Jan 6, 2026 | 161.06 | 163.08 | 160.84 | 162.24 | 162.24 | -0.15% | 881 |
| Jan 5, 2026 | 162.58 | 165.48 | 161.94 | 162.48 | 162.48 | 0.63% | 723 |
| Jan 2, 2026 | 160.68 | 162.94 | 160.68 | 161.46 | 161.46 | 0.69% | 1,460 |
| Dec 30, 2025 | 159.52 | 160.36 | 159.52 | 160.36 | 160.36 | 0.64% | 65 |
| Dec 29, 2025 | 161.04 | 161.04 | 157.98 | 159.34 | 159.34 | -0.03% | 1,097 |
| Dec 23, 2025 | 155.54 | 159.38 | 154.64 | 159.38 | 159.38 | 2.10% | 361 |
| Dec 22, 2025 | 155.58 | 157.06 | 155.16 | 156.10 | 156.10 | 1.84% | 2,302 |
| Dec 19, 2025 | 150.84 | 153.80 | 149.78 | 153.28 | 153.28 | 2.71% | 649 |
| Dec 18, 2025 | 146.70 | 149.34 | 146.70 | 149.24 | 149.24 | 2.58% | 418 |
| Dec 17, 2025 | 151.56 | 151.96 | 145.48 | 145.48 | 145.48 | -2.79% | 1,487 |
| Dec 16, 2025 | 148.80 | 150.30 | 148.48 | 149.66 | 149.66 | -1.03% | 1,211 |
| Dec 15, 2025 | 150.32 | 151.22 | 149.78 | 151.22 | 151.22 | 0.75% | 646 |
| Dec 12, 2025 | 153.58 | 155.86 | 149.96 | 150.10 | 150.10 | -0.38% | 1,170 |
| Dec 11, 2025 | 153.96 | 154.62 | 150.68 | 150.68 | 150.68 | -4.01% | 716 |
| Dec 10, 2025 | 158.72 | 159.50 | 156.40 | 156.98 | 156.98 | -1.27% | 1,187 |
| Dec 9, 2025 | 163.10 | 163.10 | 158.08 | 159.00 | 159.00 | 0.80% | 2,108 |
| Dec 8, 2025 | 156.76 | 159.02 | 156.58 | 157.74 | 157.74 | 0.99% | 792 |
| Dec 5, 2025 | 158.42 | 158.58 | 156.00 | 156.20 | 156.20 | -0.41% | 525 |
| Dec 4, 2025 | 154.90 | 156.84 | 154.40 | 156.84 | 156.84 | 0.98% | 473 |
| Dec 2, 2025 | 154.50 | 159.56 | 154.50 | 155.32 | 155.31 | 0.79% | 1,591 |
| Dec 1, 2025 | 151.14 | 154.86 | 148.94 | 154.10 | 154.09 | 0.92% | 1,958 |
| Nov 28, 2025 | 155.74 | 156.30 | 152.66 | 152.70 | 152.69 | -1.13% | 269 |
| Nov 27, 2025 | 154.72 | 154.86 | 154.30 | 154.44 | 154.43 | -1.15% | 1,562 |
| Nov 26, 2025 | 153.92 | 157.48 | 150.90 | 156.24 | 156.23 | 3.33% | 909 |
| Nov 25, 2025 | 155.38 | 155.46 | 146.74 | 151.20 | 151.19 | -4.16% | 2,567 |
| Nov 24, 2025 | 156.76 | 158.02 | 154.30 | 157.76 | 157.75 | 1.06% | 853 |
| Nov 21, 2025 | 156.10 | 158.48 | 150.02 | 156.10 | 156.09 | -4.91% | 2,417 |
| Nov 20, 2025 | 171.40 | 171.40 | 164.16 | 164.16 | 164.15 | 2.32% | 2,585 |
| Nov 19, 2025 | 157.04 | 160.70 | 157.04 | 160.44 | 160.43 | 1.38% | 605 |
| Nov 18, 2025 | 158.70 | 160.36 | 155.00 | 158.26 | 158.25 | -2.08% | 1,643 |
| Nov 17, 2025 | 165.38 | 165.58 | 159.86 | 161.62 | 161.61 | -1.15% | 1,354 |
| Nov 14, 2025 | 158.82 | 163.50 | 155.30 | 163.50 | 163.49 | 2.16% | 757 |
| Nov 13, 2025 | 166.74 | 166.74 | 160.02 | 160.04 | 160.03 | -4.14% | 831 |
| Nov 12, 2025 | 168.60 | 169.58 | 165.66 | 166.96 | 166.95 | 0.71% | 619 |
| Nov 11, 2025 | 171.50 | 171.82 | 165.68 | 165.78 | 165.77 | -1.52% | 1,359 |
| Nov 10, 2025 | 167.06 | 169.94 | 167.00 | 168.34 | 168.33 | 8.09% | 1,752 |
| Nov 7, 2025 | 164.56 | 164.56 | 155.46 | 155.74 | 155.73 | -5.67% | 1,970 |
| Nov 6, 2025 | 170.58 | 172.16 | 165.10 | 165.10 | 165.09 | -6.21% | 1,331 |
| Nov 5, 2025 | 170.72 | 176.36 | 170.72 | 176.04 | 176.03 | 0.24% | 1,181 |
| Nov 4, 2025 | 177.14 | 177.14 | 175.30 | 175.62 | 175.61 | -2.65% | 824 |
| Nov 3, 2025 | 176.34 | 181.56 | 176.34 | 180.40 | 180.39 | 1.84% | 923 |
| Oct 31, 2025 | 178.36 | 179.60 | 176.70 | 177.14 | 177.13 | 0.70% | 798 |
| Oct 30, 2025 | 178.90 | 178.90 | 174.06 | 175.90 | 175.89 | -0.70% | 1,189 |
| Oct 29, 2025 | 177.16 | 182.18 | 176.08 | 177.14 | 177.13 | 6.49% | 11,698 |
| Oct 28, 2025 | 163.76 | 166.34 | 163.76 | 166.34 | 166.33 | 1.34% | 515 |
| Oct 27, 2025 | 163.18 | 164.28 | 162.64 | 164.14 | 164.13 | 2.93% | 1,070 |
| Oct 24, 2025 | 157.42 | 159.46 | 157.42 | 159.46 | 159.45 | 1.44% | 405 |
| Oct 23, 2025 | 155.64 | 157.20 | 154.82 | 157.20 | 157.19 | 2.16% | 543 |
| Oct 22, 2025 | 155.98 | 158.00 | 153.88 | 153.88 | 153.87 | -1.84% | 763 |
| Oct 21, 2025 | 156.92 | 157.32 | 155.52 | 156.76 | 156.75 | -0.56% | 762 |
| Oct 20, 2025 | 157.94 | 158.24 | 156.74 | 157.64 | 157.63 | 1.70% | 1,098 |
| Oct 17, 2025 | 152.88 | 157.00 | 150.86 | 155.00 | 154.99 | -0.79% | 893 |
| Oct 16, 2025 | 156.50 | 156.90 | 155.82 | 156.24 | 156.23 | 0.09% | 1,185 |
| Oct 15, 2025 | 157.42 | 159.46 | 156.10 | 156.10 | 156.09 | -0.24% | 1,367 |
| Oct 14, 2025 | 159.94 | 160.60 | 155.58 | 156.48 | 156.47 | -3.99% | 1,094 |
| Oct 13, 2025 | 163.18 | 163.88 | 161.16 | 162.98 | 162.97 | 0.97% | 1,189 |