Nissan Motor Co(DE:NISA)
€1.600.00 (0.00%)
DE:NISA
Nissan Motor Co historical prices
€1.60
At close:0.00 (0.00%)
Nissan Motor Co (NISA) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.57 | 1.60 | 1.52 | 1.60 | 1.60 | +5.70% | 65,190 | 17.10 |
| Nov 09, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +3.58% | 0 | 0.00 |
| Nov 06, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -7.31% | 0 | 0.00 |
| Nov 05, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +7.60% | 0 | 0.00 |
| Nov 04, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | +2.85% | 2,000 | 0.53 |
| Nov 03, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.58% | 0 | 0.00 |
| Nov 02, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | +0.87% | 300 | 0.06 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +0.13% | 0 | 0.00 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +2.12% | 0 | 0.00 |
| Oct 28, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.68% | 520 | 0.11 |
| Oct 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.56% | 0 | 0.00 |
| Oct 26, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | +1.11% | 201 | 0.04 |
| Oct 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +1.13% | 0 | 0.00 |
| Oct 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.52% | 0 | 0.00 |
| Oct 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | 0 | 0.00 |
| Oct 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.13% | 450 | 0.10 |
| Oct 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.77% | 0 | 0.00 |
| Oct 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +3.40% | 0 | 0.00 |
| Oct 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | 0 | 0.00 |
| Oct 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.82% | 0 | 0.00 |
| Oct 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.34% | 0 | 0.00 |
| Oct 12, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | +2.17% | 250 | 0.05 |
| Oct 09, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | +1.45% | 10 | 0.00 |
| Oct 08, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.25% | 0 | 0.00 |
| Oct 07, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | 0 | 0.00 |
| Oct 06, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | +1.65% | 67,550 | 15.99 |
| Oct 05, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.25% | 0 | 0.00 |
| Oct 02, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.59% | 0 | 0.00 |
| Oct 01, 2026 | 1.64 | 1.64 | 1.56 | 1.62 | 1.62 | -1.94% | 126,620 | 55.52 |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.36% | 0 | 0.00 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.14% | 0 | 0.00 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 450 | 0.20 |
| Sep 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.78% | 0 | 0.00 |
| Sep 22, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | +3.92% | 248 | 0.11 |
| Sep 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.05% | 0 | 0.00 |
| Sep 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +1.94% | 0 | 0.00 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.38% | 0 | 0.00 |
| Sep 15, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | +3.07% | 408 | 0.17 |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.17% | 0 | 0.00 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | +1.17% | 360 | 0.15 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.57% | 0 | 0.00 |
| Sep 09, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +4.05% | 30 | 0.01 |
| Sep 08, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.56% | 0 | 0.00 |
| Sep 07, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +3.25% | 250 | 0.10 |
| Sep 04, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.12% | 0 | 0.00 |
| Sep 03, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.76% | 0 | 0.00 |
