Nio (DE:N3IA)
FRANKFURT:N3IA
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
5.25
5.63
5.25
5.54
5.54
+6.54%
20,030
0.77
Apr 09, 2026
5.64
5.70
5.20
5.20
5.20
-4.41%
70,328
2.81
Apr 08, 2026
5.47
5.55
5.37
5.44
5.44
+3.62%
29,788
1.20
Apr 07, 2026
5.45
5.45
5.18
5.25
5.25
-2.42%
121,827
5.29
Apr 06, 2026
5.38
5.40
5.14
5.38
5.38
0.00%
0
0.00
Apr 03, 2026
5.38
5.40
5.14
5.38
5.38
0.00%
0
0.00
Apr 02, 2026
5.32
5.40
5.14
5.38
5.38
+0.56%
15,962
0.67
Apr 01, 2026
5.22
5.43
5.20
5.35
5.35
+2.88%
63,444
2.74
Mar 31, 2026
4.81
5.20
4.81
5.20
5.20
+6.12%
10,162
0.44
Mar 30, 2026
4.72
4.90
4.72
4.90
4.90
+7.22%
2,667
0.12
Mar 27, 2026
4.91
4.91
4.55
4.57
4.57
-6.26%
26,674
1.17
Mar 26, 2026
5.00
5.02
4.88
4.88
4.88
-3.08%
21,166
0.92
Mar 25, 2026
5.12
5.12
5.02
5.03
5.03
0.00%
4,065
0.18
Mar 24, 2026
4.99
5.03
4.88
5.03
5.03
+0.60%
5,650
0.25
Mar 23, 2026
4.83
5.00
4.75
5.00
5.00
+3.09%
48,253
2.18
Mar 20, 2026
5.10
5.12
4.82
4.85
4.85
-3.39%
11,240
0.51
Mar 19, 2026
5.19
5.19
4.95
5.02
5.02
+0.90%
56,491
2.65
Mar 18, 2026
5.19
5.25
4.98
4.98
4.98
-3.59%
28,850
1.38
Mar 17, 2026
5.22
5.22
5.14
5.16
5.16
-2.27%
9,945
0.47
Mar 16, 2026
5.23
5.38
5.18
5.28
5.28
+3.33%
52,072
2.55
Mar 13, 2026
4.99
5.11
4.90
5.11
5.11
+6.68%
60,395
3.09
Mar 12, 2026
4.94
4.94
4.79
4.79
4.79
+1.27%
5,900
0.30
Mar 11, 2026
4.85
4.97
4.71
4.73
4.73
-1.46%
39,345
2.05
Mar 10, 2026
4.21
4.90
4.21
4.80
4.80
+12.15%
35,370
1.88
Mar 09, 2026
4.17
4.28
4.12
4.28
4.28
+3.63%
15,837
0.85
Mar 06, 2026
4.14
4.16
4.11
4.13
4.13
+1.98%
3,040
0.16
Mar 05, 2026
4.13
4.14
4.05
4.05
4.05
-2.76%
6,210
0.33
Mar 04, 2026
3.92
4.17
3.92
4.17
4.17
+6.93%
7,450
0.39
Mar 03, 2026
3.96
4.00
3.85
3.90
3.90
-2.38%
6,367
0.32
Mar 02, 2026
4.10
4.11
3.96
3.99
3.99
-5.00%
14,340
0.70
Feb 27, 2026
4.28
4.31
4.13
4.20
4.20
-1.87%
9,815
0.47
Feb 26, 2026
4.34
4.43
4.28
4.28
4.28
-2.62%
17,232
0.80
Feb 25, 2026
4.35
4.42
4.35
4.40
4.40
-0.57%
2,507
0.12
Feb 24, 2026
4.49
4.52
4.42
4.42
4.42
-2.21%
5,491
0.25
Feb 23, 2026
4.34
4.60
4.34
4.52
4.52
+4.63%
57,682
2.77
Feb 20, 2026
4.18
4.32
4.15
4.32
4.32
+4.47%
6,334
0.30
Feb 19, 2026
4.20
4.20
4.14
4.14
4.14
-1.19%
2,305
0.11
Feb 18, 2026
4.14
4.20
4.14
4.19
4.19
+0.97%
13,390
0.62
Feb 17, 2026
4.18
4.24
4.14
4.15
4.15
-0.36%
3,787
0.17
Feb 16, 2026
4.19
4.20
4.19
4.20
4.20
+0.84%
3,029
0.14
Feb 13, 2026
4.16
4.21
4.13
4.16
4.16
-0.48%
41,439
1.94
Feb 12, 2026
4.22
4.23
4.18
4.18
4.18
-0.71%
5,856
0.27
Feb 11, 2026
4.21
4.25
4.16
4.21
4.21
+3.82%
7,208
0.33
Feb 10, 2026
4.13
4.18
4.07
4.18
4.18
+3.08%
2,079
0.09
Feb 09, 2026
4.24
4.24
4.06
4.06
4.06
-6.78%
143,921
6.94
Feb 06, 2026
4.25
4.35
4.16
4.35
4.35
+9.71%
70,067
3.55
Feb 05, 2026
3.90
4.16
3.90
3.97
3.97
+6.73%
71,050
3.79
Feb 04, 2026
3.82
3.85
3.72
3.72
3.72
-2.24%
11,577
0.61
Feb 03, 2026
3.90
3.90
3.80
3.80
3.80
+0.80%
7,434
0.39
Feb 02, 2026
3.90
3.94
3.77
3.77
3.77
-5.75%
32,409
1.74
Rows: