NIO Inc. (0A1K.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0A1K.L Historical Return
If you invested $1000 in NIO Inc. (0A1K.L) since IPO date, it would be worth $79.23 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $104.72, while $1000 invested 1 year ago would be worth $437.1. This corresponds to total returns of -92.08%, -89.53%, -56.29%, respectively, with annualized returns of -38.89%, -36.34%, -56.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0A1K.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.44 | 3.42 | 3.42 | 3.47 | 3.38 | 259,393 |
| September 30, 2026 | 3.42 | 3.45 | 3.45 | 3.47 | 3.37 | 369,302 |
| September 29, 2026 | 3.49 | 3.42 | 3.42 | 3.53 | 3.38 | 947,129 |
| September 28, 2026 | 3.64 | 3.59 | 3.59 | 3.68 | 3.58 | 329,143 |
| September 25, 2026 | 3.6 | 3.59 | 3.59 | 3.62 | 3.57 | 247,296 |
| September 24, 2026 | 3.63 | 3.62 | 3.62 | 3.66 | 3.57 | 451,661 |
| September 23, 2026 | 3.7 | 3.68 | 3.68 | 3.74 | 3.66 | 224,612 |
| September 22, 2026 | 3.69 | 3.72 | 3.72 | 3.79 | 3.62 | 343,999 |
| September 21, 2026 | 3.65 | 3.65 | 3.65 | 3.7 | 3.61 | 363,658 |
| September 18, 2026 | 3.71 | 3.68 | 3.68 | 3.74 | 3.63 | 224,332 |
| September 17, 2026 | 3.58 | 3.63 | 3.63 | 3.65 | 3.58 | 270,579 |
| September 16, 2026 | 3.63 | 3.6 | 3.6 | 3.65 | 3.58 | 181,968 |
| September 15, 2026 | 3.69 | 3.6 | 3.6 | 3.71 | 3.59 | 367,069 |
| September 11, 2026 | 3.59 | 3.68 | 3.68 | 3.74 | 3.56 | 593,660 |
| September 10, 2026 | 3.68 | 3.61 | 3.61 | 3.7 | 3.59 | 741,436 |
| September 09, 2026 | 3.81 | 3.72 | 3.72 | 3.85 | 3.68 | 638,853 |
| September 08, 2026 | 3.73 | 3.83 | 3.83 | 3.85 | 3.71 | 570,048 |
| September 07, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 31,739 |
| September 04, 2026 | 3.81 | 3.78 | 3.78 | 3.82 | 3.72 | 739,480 |
| September 03, 2026 | 3.85 | 3.87 | 3.87 | 3.88 | 3.71 | 1.97M |
| September 02, 2026 | 4.01 | 3.88 | 3.88 | 4.06 | 3.8 | 1.49M |
| September 01, 2026 | 3.95 | 4.04 | 4.04 | 4.22 | 3.94 | 1.87M |
| August 28, 2026 | 4.37 | 4.33 | 4.34 | 4.39 | 4.31 | 219,011 |
| August 27, 2026 | 4.37 | 4.34 | 4.34 | 4.41 | 4.3 | 645,431 |
| August 26, 2026 | 4.5 | 4.42 | 4.42 | 4.5 | 4.39 | 311,853 |
| August 25, 2026 | 4.38 | 4.47 | 4.47 | 4.48 | 4.35 | 403,656 |
| August 24, 2026 | 4.52 | 4.37 | 4.37 | 4.58 | 4.35 | 724,481 |
| August 21, 2026 | 4.58 | 4.62 | 4.62 | 4.64 | 4.53 | 350,138 |
| August 20, 2026 | 4.65 | 4.53 | 4.53 | 4.65 | 4.52 | 255,689 |
| August 19, 2026 | 4.46 | 4.58 | 4.58 | 4.6 | 4.44 | 377,270 |
| August 18, 2026 | 4.56 | 4.51 | 4.51 | 4.57 | 4.48 | 291,656 |
| August 17, 2026 | 4.59 | 4.59 | 4.59 | 4.61 | 4.53 | 343,189 |
| August 14, 2026 | 4.52 | 4.51 | 4.51 | 4.53 | 4.48 | 378,541 |
| August 13, 2026 | 4.51 | 4.48 | 4.48 | 4.53 | 4.45 | 464,602 |
| August 12, 2026 | 4.57 | 4.55 | 4.55 | 4.6 | 4.53 | 287,621 |
| August 11, 2026 | 4.62 | 4.59 | 4.59 | 4.66 | 4.51 | 674,787 |
| August 10, 2026 | 4.76 | 4.76 | 4.76 | 4.81 | 4.72 | 323,859 |
| August 07, 2026 | 4.65 | 4.72 | 4.72 | 4.76 | 4.63 | 323,347 |
| August 06, 2026 | 4.67 | 4.59 | 4.59 | 4.67 | 4.55 | 304,852 |
| August 05, 2026 | 4.79 | 4.66 | 4.66 | 4.81 | 4.66 | 282,319 |
| August 04, 2026 | 4.8 | 4.79 | 4.79 | 4.83 | 4.7 | 212,828 |
| August 03, 2026 | 4.85 | 4.82 | 4.82 | 4.89 | 4.77 | 215,232 |
| July 31, 2026 | 4.9 | 4.86 | 4.86 | 4.92 | 4.8 | 198,168 |
| July 30, 2026 | 4.76 | 4.78 | 4.78 | 4.82 | 4.66 | 272,198 |
| July 29, 2026 | 4.83 | 4.8 | 4.8 | 4.94 | 4.73 | 422,545 |
| July 28, 2026 | 4.64 | 4.69 | 4.69 | 4.72 | 4.6 | 215,458 |
| July 27, 2026 | 4.6 | 4.59 | 4.59 | 4.63 | 4.53 | 205,293 |
| July 24, 2026 | 4.62 | 4.53 | 4.53 | 4.67 | 4.48 | 296,028 |
| July 23, 2026 | 4.76 | 4.6 | 4.6 | 4.77 | 4.58 | 248,855 |
| July 22, 2026 | 4.75 | 4.68 | 4.68 | 4.79 | 4.66 | 400,079 |
| July 21, 2026 | 4.9 | 4.81 | 4.81 | 4.94 | 4.8 | 210,880 |
| July 20, 2026 | 4.97 | 4.88 | 4.88 | 4.98 | 4.85 | 173,603 |
| July 17, 2026 | 4.83 | 4.88 | 4.88 | 4.9 | 4.77 | 398,573 |
| July 16, 2026 | 5.14 | 5 | 5 | 5.2 | 4.98 | 153,071 |
| July 15, 2026 | 5 | 5.08 | 5.08 | 5.21 | 4.98 | 370,131 |
| July 14, 2026 | 5.1 | 5 | 5 | 5.16 | 4.98 | 424,075 |
| July 13, 2026 | 4.75 | 4.95 | 4.94 | 5.01 | 4.74 | 514,374 |
| July 10, 2026 | 4.86 | 4.8 | 4.8 | 4.91 | 4.79 | 316,101 |
| July 09, 2026 | 4.87 | 4.81 | 4.81 | 4.91 | 4.72 | 333,521 |
| July 08, 2026 | 5 | 4.95 | 4.95 | 5.04 | 4.85 | 191,830 |
AD
