NVIDIA Corporation - NVD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	159.76	160.68	160.68	161.3	158.12	126,143
February 19, 2026	160.16	159.48	159.48	160.36	158.06	121,783
February 18, 2026	158.16	160.46	160.46	161.02	158.08	126,186
February 17, 2026	154.18	155.58	155.58	155.9	151.6	107,608
February 16, 2026	155.02	154.6	154.6	155.76	154.3	89,328
February 13, 2026	157.66	154.58	154.58	158.78	153.68	116,383
February 12, 2026	160.8	157.96	157.96	163	157.96	125,114
February 11, 2026	158.4	160.82	160.82	162.92	157.72	196,436
February 10, 2026	160.08	159.06	159.06	161.42	158.08	97,021
February 09, 2026	156.3	161.02	161.02	162.5	154.22	133,281
February 06, 2026	146.2	155.78	155.78	155.92	146	149,770
February 05, 2026	150.16	148.32	148.32	151.34	145.14	157,506
February 04, 2026	151.98	148.22	148.22	153.78	148.04	116,100
February 03, 2026	158.46	152.22	152.22	158.78	151.68	151,131
February 02, 2026	158.52	160.38	160.38	160.44	157.76	187,850
January 30, 2026	158.42	161.98	161.98	163.6	158.28	126,801
January 29, 2026	159.52	157.44	157.44	161.82	155.96	122,924
January 28, 2026	160.08	160.46	160.46	160.98	158.98	183,648
January 27, 2026	157.92	158.42	158.42	158.7	155.56	77,233
January 26, 2026	157.82	157.32	157.32	159.24	156.42	101,875
January 23, 2026	157.38	159.4	159.4	161.4	156.34	267,438
January 22, 2026	157.76	158.16	158.16	158.9	156.94	144,210
January 21, 2026	153.44	155.74	155.74	156.98	151.76	127,033
January 20, 2026	155.46	153.78	153.78	155.8	153.24	174,820
January 19, 2026	157.14	156.3	156.3	157.6	155.22	342,970
January 16, 2026	162.58	161.94	161.94	163.8	161.48	82,671
January 15, 2026	158.18	161.48	161	163.18	158.16	243,384
January 14, 2026	159.02	155.92	155.92	159.2	155.32	179,285
January 13, 2026	158.8	159.5	159.5	159.64	157.44	111,755
January 12, 2026	157.06	159.38	159.38	159.38	156.04	130,654
January 09, 2026	159.04	159.34	159.34	160.5	157.88	109,196
January 08, 2026	162.26	158.58	158.58	163.04	158.42	179,485
January 07, 2026	160.72	162.36	162.36	163.8	159.76	199,533
January 06, 2026	161.12	161.9	161.9	164.1	160.5	121,113
January 05, 2026	162.72	160.26	160.26	165.76	160.26	144,362
January 02, 2026	161	161.6	161.6	164.32	160.36	136,815
December 30, 2025	159.28	160.34	160.34	160.4	159.28	50,968
December 29, 2025	160.9	159.28	159.14	161.12	157.94	136,344
December 23, 2025	155.5	159.32	159.32	159.72	154.54	160,243
December 22, 2025	155.76	156.1	156.1	157.2	155.12	116,278
December 19, 2025	150.8	153.54	153.54	154	149.66	157,547
December 18, 2025	146.58	149.52	149.52	150.3	146.5	151,348
December 17, 2025	151.46	145.2	145.2	152.16	145.2	182,410
December 16, 2025	148.62	149.48	149.48	150.7	148.1	131,765
December 15, 2025	150.18	149.96	149.96	151.76	148.94	119,682
December 12, 2025	153.4	149.02	149.02	156.2	149.02	176,122
December 11, 2025	154	150.82	150.82	155	150.5	151,025
December 10, 2025	158.9	156.94	156.9	159.74	156.4	97,605
December 09, 2025	163	159.02	159.02	163.06	157.68	177,196
December 08, 2025	156.86	158.7	158.7	159.34	156.14	90,340
December 05, 2025	158.3	156.24	156.24	158.7	155.28	103,085
December 04, 2025	154.72	156.76	156.76	156.9	154.12	167,003
December 03, 2025	156.82	155.16	155.16	158.12	153.68	140,154
December 02, 2025	154.4	155.38	155.38	159.76	154.04	168,428
December 01, 2025	151.1	153.88	153.88	154.8	148.84	186,813
November 28, 2025	155.88	152.68	152.68	156.54	152.46	102,873
November 27, 2025	154.98	154.52	154.52	155.06	154.14	48,422
November 26, 2025	153.66	156.28	156.28	158.06	150.74	260,493
November 25, 2025	155.3	151.14	151.14	155.46	146.6	364,507
November 24, 2025	156.56	157.64	157.64	158.18	153.22	166,759

NVIDIA Corporation (NVD.DE) XETRA