NVIDIA Corporation (NVD.F) FSX

175.76

-3.54(-1.97%)

Updated at October 30 09:48PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 30, 2025177.34175.76175.78179174.22148,224
October 29, 2025177176.86176.86182.3175.92354,145
October 28, 2025163.76166.36166.36168163.56117,690
October 27, 2025162.9164.38164.38164.62162.2423,564
October 24, 2025157.4159.26159.26159.9157.164,169
October 23, 2025155.44156.82156.82157.06154.3275,698
October 22, 2025156.34155.02155.02158.2152.4411,710
October 21, 2025157.1156.2156.2157.86154.9290,299
October 20, 2025157.74157.16157.16158.46156176,508
October 17, 2025152.66154.72154.72157.34150.64247,059
October 16, 2025156.5156.5156.5157.04155.58127,119
October 15, 2025157.5155.58155.58159.74155.58129,488
October 14, 2025160.38157.02157.02160.74155.28152,962
October 13, 2025162.8162.6162.6164.26160.88195,528
October 10, 2025166.48157.84157.84169157.6435,350
October 09, 2025164.5166.38167.54168.1163.84283,149
October 08, 2025159.58162.1162.1162.78159.54117,842
October 07, 2025159.18158.86158.86162.12158.4115,195
October 06, 2025161.5159.08159.08163156.7298,794
October 03, 2025161.58158161.26162.0415892,076
October 02, 2025160161.9161.9162.8159.7132,464
October 01, 2025156.68159.1159.1160156.14188,697
September 30, 2025154.44158.8158.52159.5153.86177,191
September 29, 2025152.78155.3155.3156.7152.26176,892
September 26, 2025151.48151.7150.74153.02149.94127,503
September 25, 2025150.04153.22153.22153.22148.16219,587
September 24, 2025152.5151.38151.38153.16151.2891,227
September 23, 2025155.2152.9152.9155.3151.84121,802
September 22, 2025149.76149.12149.12149.76148.3255,152
September 19, 2025149.54150.1150.1151.21497,819
September 18, 2025145.38149.8149.8150.2145.316,567
September 17, 2025147.74144.04144.04148.5142216,694
September 16, 2025150.74147.26147.26150.9147.18133,526
September 15, 2025151.76150.46150.46151.88147.08288,323
September 12, 2025151.06151.52151.52152.32150.68108,503
September 11, 2025152.2151.86151.86153.7150.82178,158
September 10, 2025148.5152.22152.21152.82146.96262,070
September 09, 2025143.74142.96142.95144.54142.2124,606
September 08, 2025142.46144.78144.77145.46142.16173,277
September 05, 2025146.44142.3141.5146.68139.8334,928
September 04, 2025146.36146.58146.58147.62145.54119,294
September 03, 2025146.3146.14146.14147.78145.7124,654
September 02, 2025148.1146.9144.58148.44143.66207,284
September 01, 2025147.68148.68148.68148.96147.6159,912
August 29, 2025153.8148.52149.3154.36148.28181,021
August 28, 2025153.2153.82153.82158.2151.18470,005
August 27, 2025157156.58156.58158.2154.58213,275
August 26, 2025155155.22155.22155.92153.597,140
August 25, 2025152.34155.36155.36155.36150.94150,707
August 22, 2025149.32151.76152.28152.1148221,058
August 21, 2025151151.12151.12151.92149.3191,502
August 20, 2025150.32148.24148.24151.62144.82307,294
August 19, 2025156.1152.82152.82156.52151.96112,920
August 18, 2025154.28156.06155.3156.58153.34180,378
August 15, 2025155.9153.94153.16156.12152.5116,989
August 14, 2025155.2155.72155.72156.9154.06202,821
August 13, 2025156.62153.88153.88157.12153.2154,582
August 12, 2025156.26156.22156.22158.1154158,433
August 11, 2025156.3158.06158.06158.4153.76241,239
August 08, 2025155.72156.56156.56157.2155101,530
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved