TipRanks
Nissan (DE:NISE)
FRANKFURT:NISE
Germany Market
NISE
Nissan
RESEARCH TOOLSreports

Nissan (NISE) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 03, 2026
3.30
3.30
3.28
3.28
3.28
+0.61%
0
0.00
Sep 02, 2026
3.24
3.26
3.24
3.26
3.26
-2.40%
0
0.00
Sep 01, 2026
3.44
3.44
3.34
3.34
3.34
+1.21%
0
0.00
Aug 31, 2026
3.34
3.34
3.30
3.30
3.30
+2.48%
0
0.00
Aug 28, 2026
3.28
3.28
3.22
3.22
3.22
-0.62%
0
0.00
Aug 27, 2026
3.24
3.44
3.24
3.24
3.24
0.00%
0
0.00
Aug 26, 2026
3.26
3.26
3.24
3.24
3.24
-1.22%
0
0.00
Aug 25, 2026
3.30
3.30
3.28
3.28
3.28
-2.38%
0
0.00
Aug 24, 2026
3.40
3.40
3.36
3.36
3.36
-0.59%
0
0.00
Aug 21, 2026
3.42
3.42
3.38
3.38
3.38
+1.20%
0
0.00
Aug 20, 2026
3.46
3.46
3.34
3.34
3.34
+2.45%
0
0.00
Aug 19, 2026
3.24
3.26
3.24
3.26
3.26
-2.98%
0
0.00
Aug 18, 2026
3.40
3.40
3.36
3.36
3.36
+0.60%
0
0.00
Aug 17, 2026
3.40
3.40
3.34
3.34
3.34
-0.60%
0
0.00
Aug 14, 2026
3.40
3.40
3.36
3.36
3.36
-1.18%
0
0.00
Aug 13, 2026
3.40
3.40
3.40
3.40
3.40
-2.86%
0
0.00
Aug 12, 2026
3.46
3.50
3.46
3.50
3.50
-3.85%
0
0.00
Aug 11, 2026
3.62
3.64
3.62
3.64
3.64
0.00%
0
0.00
Aug 10, 2026
3.64
3.64
3.64
3.64
3.64
+1.11%
0
0.00
Aug 07, 2026
3.56
3.60
3.54
3.60
3.60
+3.45%
0
0.00
Aug 06, 2026
3.48
3.48
3.48
3.48
3.48
+0.58%
0
0.00
Aug 05, 2026
3.44
3.46
3.44
3.46
3.46
+1.17%
0
0.00
Aug 04, 2026
3.36
3.42
3.36
3.42
3.42
-2.29%
0
0.00
Aug 03, 2026
3.40
3.50
3.40
3.50
3.50
+1.16%
0
0.00
Jul 31, 2026
3.42
3.46
3.42
3.46
3.46
-5.46%
0
0.00
Jul 30, 2026
3.58
3.66
3.58
3.66
3.66
0.00%
0
0.00
Jul 29, 2026
3.68
3.68
3.66
3.66
3.66
+5.78%
0
0.00
Jul 28, 2026
3.44
3.46
3.44
3.46
3.46
+2.37%
0
0.00
Jul 27, 2026
3.38
3.38
3.38
3.38
3.38
+2.42%
0
0.00
Jul 24, 2026
3.26
3.30
3.26
3.30
3.30
-1.79%
0
0.00
Jul 23, 2026
3.36
3.36
3.34
3.36
3.36
-1.18%
0
0.00
Jul 22, 2026
3.40
3.40
3.40
3.40
3.40
0.00%
0
0.00
Jul 21, 2026
3.38
3.40
3.38
3.40
3.40
+1.19%
0
0.00
Jul 20, 2026
3.32
3.36
3.32
3.36
3.36
0.00%
0
0.00
Jul 17, 2026
3.34
3.36
3.32
3.36
3.36
0.00%
0
0.00
Jul 16, 2026
3.34
3.36
3.34
3.36
3.36
+4.35%
0
0.00
Jul 15, 2026
3.22
3.22
3.22
3.22
3.22
+1.26%
0
0.00
Jul 14, 2026
3.18
3.52
3.18
3.18
3.18
0.00%
0
0.00
Jul 13, 2026
3.18
3.54
3.18
3.18
3.18
0.00%
0
0.00
Jul 10, 2026
3.14
3.18
3.14
3.18
3.18
+1.92%
0
0.00
Jul 09, 2026
3.10
3.12
3.10
3.12
3.12
-2.50%
0
0.00
Rows:
50