NVIDIA Corporation (WSE:NVDA)
Poland
· Delayed Price · Currency is PLN 662.00
+2.00 (0.30%)
At close: Dec 5, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 675.00 | 675.00 | 662.00 | 662.00 | 662.00 | 0.30% | 49 |
| Dec 4, 2025 | 655.00 | 668.00 | 655.00 | 660.00 | 660.00 | 0.15% | 170 |
| Dec 3, 2025 | 660.40 | 666.40 | 659.00 | 659.00 | 658.96 | 0.67% | 48 |
| Dec 2, 2025 | 656.00 | 673.20 | 654.60 | 654.60 | 654.56 | -0.21% | 359 |
| Dec 1, 2025 | 654.20 | 656.00 | 634.90 | 656.00 | 655.96 | 0.14% | 74 |
| Nov 28, 2025 | 664.80 | 664.80 | 655.10 | 655.10 | 655.06 | -0.49% | 55 |
| Nov 27, 2025 | 650.80 | 659.90 | 650.80 | 658.30 | 658.26 | -0.26% | 261 |
| Nov 26, 2025 | 646.10 | 669.60 | 643.00 | 660.00 | 659.96 | 4.43% | 247 |
| Nov 25, 2025 | 661.50 | 662.10 | 626.10 | 632.00 | 631.97 | -4.70% | 742 |
| Nov 24, 2025 | 652.00 | 669.60 | 652.00 | 663.20 | 663.16 | 1.48% | 385 |
| Nov 21, 2025 | 678.80 | 678.80 | 644.50 | 653.50 | 653.46 | -6.38% | 341 |
| Nov 20, 2025 | 720.00 | 730.80 | 698.00 | 698.00 | 697.96 | 2.00% | 179 |
| Nov 19, 2025 | 660.00 | 688.90 | 660.00 | 684.30 | 684.26 | 3.37% | 372 |
| Nov 18, 2025 | 677.60 | 682.50 | 662.00 | 662.00 | 661.96 | -3.90% | 51 |
| Nov 17, 2025 | 695.50 | 705.00 | 682.00 | 688.90 | 688.86 | 1.13% | 505 |
| Nov 14, 2025 | 668.40 | 681.20 | 656.00 | 681.20 | 681.16 | 1.19% | 144 |
| Nov 13, 2025 | 702.00 | 705.00 | 673.20 | 673.20 | 673.16 | -4.94% | 110 |
| Nov 12, 2025 | 719.50 | 721.10 | 708.20 | 708.20 | 708.16 | -1.43% | 61 |
| Nov 10, 2025 | 706.70 | 729.10 | 706.70 | 718.50 | 718.46 | 6.44% | 197 |
| Nov 7, 2025 | 700.00 | 738.00 | 664.80 | 675.00 | 674.96 | -8.54% | 395 |
| Nov 6, 2025 | 725.00 | 738.80 | 698.70 | 738.00 | 737.96 | -1.19% | 376 |
| Nov 5, 2025 | 743.30 | 746.90 | 728.00 | 746.90 | 746.86 | -0.41% | 242 |
| Nov 4, 2025 | 772.40 | 772.40 | 750.00 | 750.00 | 749.96 | -3.13% | 76 |
| Nov 3, 2025 | 746.60 | 774.20 | 746.60 | 774.20 | 774.16 | 1.73% | 391 |
| Oct 31, 2025 | 752.90 | 761.00 | 752.90 | 761.00 | 760.96 | 1.89% | 93 |
| Oct 30, 2025 | 766.20 | 766.20 | 745.00 | 746.90 | 746.86 | -2.52% | 189 |
| Oct 29, 2025 | 730.70 | 774.20 | 730.70 | 766.20 | 766.16 | 8.68% | 119 |
| Oct 28, 2025 | 700.20 | 707.00 | 692.30 | 705.00 | 704.96 | 1.18% | 302 |
| Oct 27, 2025 | 700.20 | 700.20 | 689.10 | 696.80 | 696.76 | 3.69% | 67 |
| Oct 24, 2025 | 662.00 | 672.00 | 662.00 | 672.00 | 671.96 | 1.20% | 28 |
| Oct 23, 2025 | 664.80 | 666.40 | 661.50 | 664.00 | 663.96 | 0.76% | 24 |
| Oct 22, 2025 | 668.00 | 668.00 | 659.00 | 659.00 | 658.96 | -0.45% | 29 |
| Oct 21, 2025 | 670.00 | 672.80 | 662.00 | 662.00 | 661.96 | -1.19% | 161 |
| Oct 20, 2025 | 676.00 | 676.00 | 670.00 | 670.00 | 669.96 | -0.18% | 83 |
| Oct 17, 2025 | 655.10 | 671.20 | 641.30 | 671.20 | 671.16 | 0.24% | 47 |
| Oct 16, 2025 | 671.20 | 671.20 | 667.00 | 669.60 | 669.56 | -0.48% | 135 |
| Oct 15, 2025 | 676.00 | 680.90 | 672.80 | 672.80 | 672.76 | - | 83 |
| Oct 14, 2025 | 688.90 | 688.90 | 672.80 | 672.80 | 672.76 | -3.47% | 51 |
| Oct 13, 2025 | 700.00 | 700.00 | 690.70 | 697.00 | 696.96 | -3.77% | 246 |
| Oct 10, 2025 | 714.70 | 724.30 | 709.90 | 724.30 | 724.26 | 2.03% | 125 |
| Oct 9, 2025 | 697.10 | 719.50 | 697.10 | 709.90 | 709.86 | 3.02% | 125 |
| Oct 8, 2025 | 685.70 | 689.10 | 680.00 | 689.10 | 689.06 | 0.16% | 75 |
| Oct 7, 2025 | 682.00 | 688.00 | 675.00 | 688.00 | 687.96 | 2.69% | 54 |
| Oct 6, 2025 | 682.80 | 693.70 | 670.00 | 670.00 | 669.96 | -1.64% | 224 |
| Oct 3, 2025 | 693.70 | 695.30 | 681.20 | 681.20 | 681.16 | -0.69% | 86 |
| Oct 2, 2025 | 678.00 | 690.00 | 678.00 | 685.90 | 685.86 | 1.22% | 170 |
| Oct 1, 2025 | 674.40 | 677.60 | 672.80 | 677.60 | 677.56 | 0.41% | 30 |
| Sep 30, 2025 | 664.80 | 674.80 | 657.20 | 674.80 | 674.76 | 1.25% | 301 |
| Sep 29, 2025 | 655.10 | 666.50 | 655.00 | 666.50 | 666.46 | 4.80% | 101 |
| Sep 26, 2025 | 651.90 | 651.90 | 636.00 | 636.00 | 635.97 | -2.92% | 48 |
| Sep 25, 2025 | 648.70 | 657.30 | 631.70 | 655.10 | 655.06 | 1.14% | 215 |
| Sep 24, 2025 | 655.10 | 658.30 | 647.70 | 647.70 | 647.66 | -2.01% | 77 |
| Sep 23, 2025 | 663.20 | 663.20 | 650.00 | 661.00 | 660.96 | 4.42% | 168 |
| Sep 22, 2025 | 647.00 | 647.00 | 631.70 | 633.00 | 632.97 | -1.68% | 41 |
| Sep 19, 2025 | 640.00 | 648.80 | 638.00 | 643.80 | 643.76 | 1.39% | 250 |
| Sep 18, 2025 | 620.00 | 635.00 | 620.00 | 635.00 | 634.97 | 4.10% | 123 |
| Sep 17, 2025 | 635.00 | 637.40 | 609.50 | 610.00 | 609.97 | -4.16% | 130 |
| Sep 16, 2025 | 640.00 | 640.00 | 636.50 | 636.50 | 636.47 | 0.24% | 32 |
| Sep 15, 2025 | 650.30 | 650.30 | 625.30 | 635.00 | 634.97 | -1.47% | 153 |
| Sep 12, 2025 | 647.10 | 647.10 | 643.00 | 644.50 | 644.46 | 0.25% | 26 |
| Sep 11, 2025 | 655.00 | 655.10 | 642.90 | 642.90 | 642.86 | -1.55% | 156 |
| Sep 10, 2025 | 628.50 | 653.00 | 628.50 | 653.00 | 652.93 | 7.10% | 186 |
| Sep 9, 2025 | 616.50 | 618.10 | 609.70 | 609.70 | 609.63 | -1.36% | 49 |
| Sep 8, 2025 | 610.00 | 618.10 | 604.60 | 618.10 | 618.03 | 3.53% | 88 |
| Sep 5, 2025 | 626.10 | 626.10 | 595.00 | 597.00 | 596.93 | -4.17% | 268 |
| Sep 4, 2025 | 627.70 | 632.60 | 623.00 | 623.00 | 622.93 | -0.80% | 41 |
| Sep 3, 2025 | 620.50 | 632.60 | 620.50 | 628.00 | 627.93 | 1.29% | 49 |
| Sep 2, 2025 | 630.10 | 635.80 | 620.00 | 620.00 | 619.93 | -1.74% | 296 |
| Sep 1, 2025 | 635.80 | 637.40 | 630.00 | 631.00 | 630.93 | -1.00% | 84 |
| Aug 29, 2025 | 663.20 | 663.20 | 637.40 | 637.40 | 637.33 | -2.09% | 65 |
| Aug 28, 2025 | 658.30 | 664.80 | 651.00 | 651.00 | 650.93 | -3.56% | 32 |
| Aug 27, 2025 | 674.40 | 676.00 | 666.40 | 675.00 | 674.93 | 1.29% | 73 |
| Aug 26, 2025 | 668.00 | 668.00 | 655.60 | 666.40 | 666.33 | 0.98% | 30 |
| Aug 25, 2025 | 648.50 | 659.90 | 648.50 | 659.90 | 659.83 | 1.84% | 47 |
| Aug 22, 2025 | 646.70 | 648.00 | 636.00 | 648.00 | 647.93 | 1.41% | 41 |
| Aug 21, 2025 | 648.70 | 648.70 | 639.00 | 639.00 | 638.93 | 3.57% | 49 |
| Aug 20, 2025 | 653.50 | 653.50 | 617.00 | 617.00 | 616.93 | -5.59% | 136 |
| Aug 19, 2025 | 658.20 | 668.00 | 653.50 | 653.50 | 653.43 | -0.68% | 19 |
| Aug 18, 2025 | 666.00 | 666.00 | 658.00 | 658.00 | 657.93 | -0.74% | 45 |
| Aug 14, 2025 | 668.00 | 668.00 | 662.90 | 662.90 | 662.83 | - | 145 |
| Aug 13, 2025 | 670.00 | 671.20 | 662.90 | 662.90 | 662.83 | - | 66 |
| Aug 12, 2025 | 671.20 | 674.40 | 662.90 | 662.90 | 662.83 | -2.17% | 53 |
| Aug 11, 2025 | 668.00 | 677.60 | 659.80 | 677.60 | 677.53 | 1.19% | 214 |
| Aug 8, 2025 | 671.00 | 671.00 | 660.00 | 669.60 | 669.53 | 0.24% | 190 |
| Aug 7, 2025 | 656.70 | 668.00 | 656.70 | 668.00 | 667.93 | 1.97% | 3 |
| Aug 6, 2025 | 660.00 | 660.00 | 655.00 | 655.10 | 655.03 | -1.46% | 32 |
| Aug 5, 2025 | 667.70 | 670.00 | 656.60 | 664.80 | 664.73 | 0.88% | 70 |
| Aug 4, 2025 | 660.30 | 660.30 | 650.00 | 659.00 | 658.93 | 2.11% | 44 |
| Aug 1, 2025 | 663.20 | 663.20 | 630.00 | 645.40 | 645.33 | -4.71% | 106 |
| Jul 31, 2025 | 666.30 | 688.90 | 666.30 | 677.30 | 677.23 | 2.42% | 146 |
| Jul 30, 2025 | 659.90 | 661.30 | 655.00 | 661.30 | 661.23 | -0.77% | 151 |
| Jul 29, 2025 | 653.10 | 669.60 | 653.10 | 666.40 | 666.33 | 2.84% | 179 |
| Jul 28, 2025 | 632.00 | 648.00 | 632.00 | 648.00 | 647.93 | 3.20% | 894 |
| Jul 25, 2025 | 638.00 | 638.00 | 627.90 | 627.90 | 627.83 | 0.30% | 59 |
| Jul 24, 2025 | 616.60 | 631.00 | 616.60 | 626.00 | 625.93 | 1.79% | 181 |
| Jul 23, 2025 | 605.60 | 615.00 | 605.60 | 615.00 | 614.93 | 0.56% | 27 |
| Jul 22, 2025 | 626.10 | 628.00 | 611.60 | 611.60 | 611.53 | -3.07% | 454 |
| Jul 21, 2025 | 632.00 | 632.00 | 631.00 | 631.00 | 630.93 | -0.16% | 11 |
| Jul 18, 2025 | 651.10 | 651.10 | 632.00 | 632.00 | 631.93 | -0.11% | 97 |
| Jul 17, 2025 | 631.30 | 639.00 | 631.30 | 632.70 | 632.63 | 0.27% | 137 |