tiprankstipranks
Nio (DE:N3IA)
FRANKFURT:N3IA
Germany Market
N3IA
Nio
RESEARCH TOOLSreports
Want to see DE:N3IA full AI Analyst Report?

Nio (N3IA) Historical Prices

28 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 07, 2026
5.00
5.10
4.98
4.98
4.98
-0.20%
15,142
0.69
May 06, 2026
5.00
5.02
4.90
4.99
4.99
-1.87%
24,772
1.09
May 05, 2026
5.19
5.24
5.08
5.08
5.08
-1.93%
8,872
0.37
May 04, 2026
5.19
5.22
5.05
5.18
5.18
-2.63%
37,610
1.61
May 01, 2026
5.32
5.42
5.25
5.32
5.32
0.00%
0
0.00
Apr 30, 2026
5.42
5.42
5.25
5.32
5.32
-3.45%
15,548
0.66
Apr 29, 2026
5.73
5.73
5.48
5.51
5.51
+3.57%
3,780
0.15
Apr 28, 2026
5.29
5.51
5.19
5.32
5.32
-1.12%
25,522
1.02
Apr 27, 2026
5.43
5.48
5.30
5.38
5.38
+2.09%
4,841
0.19
Apr 24, 2026
5.28
5.36
5.26
5.27
5.27
-2.23%
3,261
0.13
Apr 23, 2026
5.49
5.56
5.34
5.39
5.39
-3.75%
19,827
0.77
Apr 22, 2026
5.58
5.60
5.58
5.60
5.60
+1.27%
3,114
0.12
Apr 21, 2026
5.65
5.65
5.47
5.53
5.53
-2.12%
11,115
0.42
Apr 20, 2026
5.71
5.81
5.65
5.65
5.65
-3.42%
15,734
0.60
Apr 17, 2026
5.88
5.89
5.73
5.85
5.85
+0.86%
62,759
2.43
Apr 16, 2026
5.59
5.80
5.54
5.80
5.80
+6.62%
11,301
0.44
Apr 15, 2026
5.49
5.57
5.44
5.44
5.44
-1.27%
2,599
0.10
Apr 14, 2026
5.47
5.59
5.47
5.51
5.51
+0.18%
5,779
0.22
Apr 13, 2026
5.68
5.69
5.50
5.50
5.50
-0.72%
17,515
0.67
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
Rows:
50