Nissan(DE:NISE)
€2.76-0.08 (-2.82%)
DE:NISE
Nissan historical prices
€2.76
At close:-0.08 (-2.82%)
Nissan (NISE) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.78 | 2.84 | 2.76 | 2.76 | 2.76 | -2.82% | 0 | NaN |
| Nov 11, 2026 | 2.84 | 2.86 | 2.84 | 2.84 | 2.84 | -2.74% | 0 | NaN |
| Nov 10, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | +2.10% | 0 | NaN |
| Nov 09, 2026 | 2.92 | 2.96 | 2.92 | 2.92 | 2.92 | +2.10% | 0 | NaN |
| Nov 06, 2026 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | +1.42% | 0 | NaN |
| Nov 05, 2026 | 2.88 | 2.92 | 2.82 | 2.82 | 2.82 | +4.44% | 0 | NaN |
| Nov 04, 2026 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | -0.74% | 0 | NaN |
| Nov 03, 2026 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 0 | NaN |
| Nov 02, 2026 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | -7.43% | 0 | NaN |
| Oct 30, 2026 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 0.00% | 0 | NaN |
| Oct 29, 2026 | 2.80 | 2.96 | 2.78 | 2.96 | 2.96 | +0.68% | 0 | NaN |
| Oct 28, 2026 | 2.82 | 2.94 | 2.78 | 2.94 | 2.94 | 0.00% | 0 | NaN |
| Oct 27, 2026 | 2.80 | 2.94 | 2.78 | 2.94 | 2.94 | +3.52% | 0 | NaN |
| Oct 26, 2026 | 2.84 | 3.34 | 2.84 | 2.84 | 2.84 | 0.00% | 0 | NaN |
| Oct 23, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | 0 | NaN |
| Oct 22, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -2.72% | 0 | NaN |
| Oct 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.00% | 0 | NaN |
| Oct 20, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | +0.68% | 0 | NaN |
| Oct 19, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 0 | NaN |
| Oct 16, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | +2.78% | 0 | NaN |
| Oct 15, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -3.36% | 0 | NaN |
| Oct 14, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 0.00% | 0 | NaN |
| Oct 13, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 0.00% | 0 | NaN |
| Oct 12, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 0.00% | 0 | NaN |
| Oct 09, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 0.00% | 0 | NaN |
| Oct 08, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 0.00% | 0 | NaN |
| Oct 07, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 0 | NaN |
| Oct 06, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | +1.35% | 0 | NaN |
| Oct 05, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 0 | NaN |
| Oct 02, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -2.60% | 0 | NaN |
| Oct 01, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 0 | NaN |
| Sep 30, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | 0 | NaN |
| Sep 29, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -2.48% | 0 | NaN |
| Sep 28, 2026 | 3.22 | 3.46 | 3.22 | 3.22 | 3.22 | 0.00% | 0 | NaN |
| Sep 25, 2026 | 3.22 | 3.44 | 3.22 | 3.22 | 3.22 | 0.00% | 0 | NaN |
| Sep 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 0 | NaN |
| Sep 23, 2026 | 3.34 | 3.36 | 3.28 | 3.28 | 3.28 | 0.00% | 0 | NaN |
| Sep 22, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | +0.61% | 0 | NaN |
| Sep 21, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | +0.62% | 0 | NaN |
| Sep 18, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 0 | 0.00 |
| Sep 17, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | +0.61% | 0 | 0.00 |
| Sep 16, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | +1.23% | 0 | 0.00 |
| Sep 14, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -1.22% | 0 | 0.00 |
| Sep 11, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | +0.61% | 0 | 0.00 |
| Sep 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | 0 | 0.00 |
| Sep 08, 2026 | 3.34 | 3.42 | 3.34 | 3.34 | 3.34 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | +2.45% | 0 | 0.00 |
| Sep 04, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 0 | 0.00 |
