NIO Inc. (N3IA.F)
XETRA: N3IA.F
· Real-Time Price · USD
3.13
0.05 (1.79%)
At close: Apr 17, 2025, 5:13 PM
N3IA.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.10 | 3.13 | 3.07 | 3.13 | n/a | 1.62% | 11,610 |
| Apr 16, 2025 | 2.98 | 3.14 | 2.96 | 3.08 | n/a | -3.14% | 44,040 |
| Apr 15, 2025 | 3.17 | 3.23 | 3.12 | 3.18 | n/a | -0.93% | 15,270 |
| Apr 14, 2025 | 3.10 | 3.28 | 3.09 | 3.21 | n/a | 3.55% | 41,786 |
| Apr 11, 2025 | 3.12 | 3.13 | 2.90 | 3.10 | n/a | 5.80% | 56,272 |
| Apr 10, 2025 | 3.16 | 3.23 | 2.89 | 2.93 | n/a | -3.93% | 80,038 |
| Apr 9, 2025 | 2.84 | 3.08 | 2.73 | 3.05 | n/a | 7.39% | 88,785 |
| Apr 8, 2025 | 2.98 | 3.12 | 2.75 | 2.84 | n/a | -6.89% | 86,904 |
| Apr 7, 2025 | 2.93 | 3.22 | 2.76 | 3.05 | n/a | -2.24% | 173,531 |
| Apr 4, 2025 | 3.36 | 3.41 | 2.91 | 3.12 | n/a | -8.77% | 145,557 |
| Apr 3, 2025 | 3.34 | 3.42 | 3.25 | 3.42 | n/a | 0.59% | 71,417 |
| Apr 2, 2025 | 3.51 | 3.58 | 3.40 | 3.40 | n/a | -5.56% | 43,137 |
| Apr 1, 2025 | 3.53 | 3.70 | 3.48 | 3.60 | n/a | 2.56% | 114,064 |
| Mar 31, 2025 | 3.42 | 3.58 | 3.29 | 3.51 | n/a | -0.28% | 161,456 |
| Mar 28, 2025 | 3.62 | 3.66 | 3.46 | 3.52 | n/a | -4.61% | 68,270 |
| Mar 27, 2025 | 3.92 | 3.93 | 3.59 | 3.69 | n/a | -6.11% | 135,037 |
| Mar 26, 2025 | 4.07 | 4.12 | 3.88 | 3.93 | n/a | -2.48% | 86,941 |
| Mar 25, 2025 | 4.04 | 4.14 | 4.01 | 4.03 | n/a | -1.47% | 28,399 |
| Mar 24, 2025 | 4.07 | 4.17 | 4.00 | 4.09 | n/a | -2.15% | 41,992 |
| Mar 21, 2025 | 4.26 | 4.32 | 4.01 | 4.18 | n/a | -5.00% | 135,907 |