Milan - Delayed Quote
EUR
NVIDIA Corporation (1NVDA.MI)
208.70
+4.15
(+2.03%)
As of October 2 at 5:35:23 PM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
165.82
174.90
165.62
170.00
170.00
104,546
Nov 5, 2026
176.34
178.06
161.74
166.66
166.66
85,163
Nov 4, 2026
184.56
187.24
178.60
180.60
180.60
39,845
Nov 3, 2026
181.74
186.84
181.38
185.56
185.56
19,723
Nov 2, 2026
184.92
187.46
183.78
184.94
184.94
29,997
Oct 30, 2026
186.60
187.16
183.18
183.18
183.18
37,294
Oct 29, 2026
191.22
193.12
190.84
191.12
191.12
16,483
Oct 28, 2026
197.14
197.80
194.46
194.92
194.92
20,470
Oct 27, 2026
192.80
196.64
192.72
195.62
195.62
29,610
Oct 26, 2026
188.84
194.64
187.62
192.82
192.82
15,222
Oct 23, 2026
190.98
192.28
187.96
190.08
190.08
21,131
Oct 22, 2026
193.92
195.22
190.00
190.38
190.38
27,609
Oct 21, 2026
196.20
197.50
194.00
196.30
196.30
24,883
Oct 20, 2026
193.54
194.12
189.60
193.06
193.06
20,484
Oct 19, 2026
194.00
195.14
191.56
195.14
195.14
21,679
Oct 16, 2026
194.36
194.78
191.38
193.26
193.26
24,999
Oct 15, 2026
194.60
194.84
189.90
193.22
193.22
57,526
Oct 14, 2026
204.10
205.10
200.50
200.60
200.60
27,180
Oct 13, 2026
200.45
202.30
199.20
200.60
200.60
22,004
Oct 12, 2026
205.05
205.70
201.35
202.15
202.15
30,027
Oct 9, 2026
207.85
209.75
205.40
205.60
205.60
30,495
Oct 8, 2026
211.00
211.50
209.00
210.75
210.75
21,824
Oct 7, 2026
213.70
214.55
211.50
211.95
211.95
36,616
Oct 6, 2026
214.05
216.05
213.75
214.45
214.45
34,317
Oct 5, 2026
210.25
212.55
209.55
210.95
210.95
35,090
Oct 2, 2026
205.95
211.00
205.65
208.70
208.70
50,318
Oct 1, 2026
204.45
205.30
202.60
204.55
204.55
46,693
Sep 30, 2026
200.95
204.50
200.20
203.00
203.00
35,341
Sep 29, 2026
202.10
205.20
201.80
203.45
203.45
38,941
Sep 28, 2026
196.48
205.30
195.92
202.35
202.35
74,759
Sep 25, 2026
197.82
199.00
195.90
196.72
196.72
17,614
Sep 24, 2026
196.88
197.20
194.82
195.32
195.32
16,472
Sep 23, 2026
200.25
201.00
197.58
198.02
198.02
34,142
Sep 22, 2026
197.24
200.35
197.00
199.76
199.76
54,279
Sep 21, 2026
194.58
196.60
193.10
196.26
196.26
42,169
Sep 18, 2026
192.66
193.48
190.44
191.48
191.48
33,917
Sep 17, 2026
188.02
191.34
187.88
190.94
190.94
32,636
Sep 16, 2026
184.96
187.40
184.70
187.08
187.08
22,770
Sep 15, 2026
183.92
185.30
183.00
183.78
183.78
29,080
Sep 14, 2026
185.32
185.48
181.20
183.54
183.54
54,363
Sep 11, 2026
189.12
191.22
188.86
189.40
189.40
32,331
Sep 10, 2026
0.22335
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
191.84
192.22
187.12
187.88
187.88
38,069
Sep 9, 2026
194.08
194.74
191.82
192.70
192.45
28,622
Sep 8, 2026
199.04
201.10
194.80
195.00
194.75
43,781
Sep 7, 2026
201.00
201.40
199.18
199.84
199.58
23,259
Sep 4, 2026
197.44
202.00
197.44
199.22
198.96
101,117
Sep 3, 2026
194.66
197.12
192.40
195.88
195.63
54,319
Sep 2, 2026
187.96
195.80
186.80
194.94
194.69
52,613
Sep 1, 2026
189.90
190.20
185.74
188.72
188.48
32,246
Aug 31, 2026
189.10
190.02
186.54
189.48
189.23
50,597
Aug 28, 2026
194.90
196.80
192.34
193.00
192.75
61,124
Aug 27, 2026
189.32
195.20
188.82
193.90
193.65
195,086
Aug 26, 2026
183.28
183.42
180.50
181.14
180.90
56,326
Aug 25, 2026
180.78
184.00
180.10
180.86
180.63
48,657
Aug 24, 2026
184.26
184.78
178.88
180.10
179.87
39,212
Aug 21, 2026
186.24
187.24
182.20
185.12
184.88
32,576
Aug 20, 2026
187.58
188.20
185.22
185.36
185.12
22,232
Aug 19, 2026
189.08
191.20
185.96
187.78
187.54
41,231
Aug 18, 2026
192.28
192.64
188.94
189.74
189.49
44,616
Aug 17, 2026
195.30
196.60
194.20
196.04
195.79
32,209
Aug 14, 2026
195.30
196.60
193.98
194.56
194.31
31,326
Aug 13, 2026
194.92
197.00
193.50
194.30
194.05
50,726
Aug 12, 2026
189.36
195.00
189.00
193.76
193.51
44,724
Aug 11, 2026
189.68
192.68
189.00
189.98
189.73
37,948
Aug 10, 2026
194.54
195.14
189.68
189.82
189.57
30,683
Aug 7, 2026
190.30
194.38
190.16
194.38
194.13
56,483
Aug 6, 2026
190.12
193.82
188.88
189.14
188.89
57,624
Aug 5, 2026
187.88
192.30
185.84
190.30
190.05
111,123
Aug 4, 2026
180.50
184.24
180.24
182.12
181.88
46,918
Aug 3, 2026
175.00
180.18
171.00
179.84
179.61
52,285
Jul 31, 2026
171.50
174.02
169.84
170.22
170.00
37,018
Jul 30, 2026
167.22
171.22
166.12
168.00
167.78
46,239
Jul 29, 2026
172.64
174.06
167.64
168.98
168.76
47,777
Jul 28, 2026
170.82
173.60
169.52
172.88
172.66
59,008
Jul 27, 2026
183.46
183.86
172.64
172.64
172.42
54,249
Jul 24, 2026
181.32
184.60
180.90
183.86
183.62
29,420
Jul 23, 2026
185.10
185.60
181.30
181.88
181.64
36,095
Jul 22, 2026
180.12
187.16
179.34
186.22
185.98
42,976
Jul 21, 2026
179.50
182.48
178.76
181.14
180.90
27,525
Jul 20, 2026
177.42
181.78
177.10
180.76
180.53
31,886
Jul 17, 2026
176.44
180.00
173.28
178.26
178.03
74,085
Jul 16, 2026
183.84
184.20
180.00
181.10
180.87
41,655
Jul 15, 2026
185.82
187.00
182.44
182.90
182.66
60,616
Jul 14, 2026
179.80
182.80
178.22
182.54
182.30
49,255
Jul 13, 2026
181.24
184.36
180.28
181.98
181.74
58,623
Jul 10, 2026
176.64
182.60
175.80
182.60
182.36
53,752
Jul 9, 2026
179.02
180.42
174.02
176.26
176.03
58,925
Jul 8, 2026
171.40
175.14
169.26
173.08
172.86
49,321
Jul 7, 2026
169.94
170.20
166.70
168.90
168.68
37,706
Jul 6, 2026
170.74
172.80
169.96
171.94
171.72
28,029
Jul 3, 2026
171.28
172.20
170.82
171.50
171.28
15,616
Jul 2, 2026
172.58
174.70
170.00
170.90
170.68
65,732
Jul 1, 2026
173.46
175.00
169.88
173.04
172.82
37,832
Jun 30, 2026
171.30
174.68
170.82
173.60
173.37
43,841
Jun 29, 2026
170.44
171.88
166.40
169.66
169.44
35,384
Jun 26, 2026
169.80
170.38
167.46
170.18
169.96
48,864
Jun 25, 2026
176.52
178.04
169.64
171.84
171.62
54,010
Jun 24, 2026
177.04
177.88
175.22
176.88
176.65
44,020
Jun 23, 2026
177.84
179.14
175.74
176.92
176.69
65,274
Jun 22, 2026
183.00
187.14
182.30
183.70
183.46
59,946
Jun 19, 2026
183.12
183.12
181.50
181.68
181.44
16,018
Jun 18, 2026
179.16
182.84
178.98
181.82
181.58
61,371
Jun 17, 2026
180.10
180.36
177.80
178.00
177.77
37,764
Jun 16, 2026
182.48
183.00
179.84
180.52
180.29
33,013
Jun 15, 2026
181.10
182.16
178.86
182.08
181.84
62,511
Jun 12, 2026
176.58
178.86
175.56
178.28
178.05
45,508
Jun 11, 2026
175.26
176.60
173.54
174.64
174.41
41,522
Jun 10, 2026
178.06
179.10
174.72
175.24
175.01
34,317
Jun 9, 2026
181.74
182.62
175.88
176.12
175.89
39,582
Jun 8, 2026
179.52
182.60
178.48
179.82
179.59
57,353
Jun 5, 2026
185.22
186.00
180.54
180.56
180.33
33,896
Jun 4, 2026
0.22335
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
185.58
186.12
181.50
186.12
185.88
46,794
Jun 3, 2026
193.40
193.98
184.94
186.20
185.71
67,873
Jun 2, 2026
194.10
199.50
193.12
194.14
193.63
118,878
Jun 1, 2026
185.34
191.30
183.82
189.24
188.74
79,679
May 29, 2026
184.86
186.60
182.72
184.50
184.01
32,705
May 28, 2026
181.56
184.04
180.92
182.72
182.24
29,400
May 27, 2026
183.74
186.10
179.70
180.66
180.18
59,189
May 26, 2026
186.92
187.74
183.94
184.72
184.23
50,565
May 25, 2026
189.68
189.68
188.18
188.98
188.48
34,507
May 22, 2026
190.22
190.98
185.70
188.02
187.52
48,819
May 21, 2026
191.20
196.00
188.38
188.76
188.26
89,432
May 20, 2026
192.46
194.36
190.34
193.84
193.33
69,893
May 19, 2026
190.62
192.10
187.90
190.24
189.74
49,819
May 18, 2026
192.86
197.84
189.56
191.08
190.58
64,824
May 15, 2026
200.90
200.90
193.30
196.32
195.80
93,221
May 14, 2026
198.14
201.85
195.90
201.75
201.22
88,322
May 13, 2026
191.46
194.36
189.40
193.12
192.61
64,748
May 12, 2026
185.14
190.60
183.48
184.50
184.01
50,858
May 11, 2026
182.22
188.60
180.98
187.76
187.26
65,533
May 8, 2026
181.50
184.90
180.84
184.16
183.67
56,261
May 7, 2026
176.82
182.00
175.68
180.48
180.00
78,126
May 6, 2026
167.54
176.22
167.30
176.22
175.76
65,196
May 5, 2026
170.20
171.00
168.10
168.24
167.80
33,720
May 4, 2026
170.12
172.10
166.62
167.30
166.86
54,147
Apr 30, 2026
178.38
180.58
169.86
171.34
170.89
47,519
Apr 29, 2026
182.52
183.22
179.80
180.80
180.32
29,175
Apr 28, 2026
184.04
184.76
178.10
178.48
178.01
68,389
Apr 27, 2026
178.20
180.54
176.76
179.14
178.67
43,718
Apr 24, 2026
171.14
179.14
170.48
179.14
178.67
62,747
Apr 23, 2026
172.36
174.30
171.44
172.88
172.42
24,401
Apr 22, 2026
171.20
172.20
169.86
171.78
171.33
17,694
Apr 21, 2026
171.48
172.58
170.68
171.32
170.87
23,764
Apr 20, 2026
169.22
170.40
168.30
168.88
168.43
26,927
Apr 17, 2026
167.94
170.62
167.90
170.20
169.75
44,428
Apr 16, 2026
169.62
169.72
166.50
169.32
168.87
38,368
Apr 15, 2026
165.72
169.48
165.44
169.06
168.61
54,096
Apr 14, 2026
160.90
164.20
160.78
163.96
163.53
40,218
Apr 13, 2026
159.00
162.00
158.64
161.02
160.60
42,390
Apr 10, 2026
156.78
161.84
156.04
161.24
160.81
53,629
Apr 9, 2026
155.00
157.00
154.50
156.62
156.21
15,797
Apr 8, 2026
157.24
158.50
154.56
155.22
154.81
88,579
Apr 7, 2026
153.02
153.40
150.20
151.24
150.84
25,170
Apr 2, 2026
149.12
153.26
147.78
152.84
152.44
38,727
Apr 1, 2026
152.70
152.94
150.72
152.16
151.76
44,194
Mar 31, 2026
144.84
148.40
144.46
147.90
147.51
25,250
Mar 30, 2026
146.08
147.54
145.02
146.36
145.97
25,330
Mar 27, 2026
150.20
150.28
145.50
146.48
146.09
60,217
Mar 26, 2026
153.92
153.92
150.10
150.86
150.46
32,974
Mar 25, 2026
152.60
156.30
152.60
154.92
154.51
44,214
Mar 24, 2026
151.84
152.12
150.10
151.14
150.74
20,947
Mar 23, 2026
148.30
154.54
147.82
151.50
151.10
62,159
Mar 20, 2026
154.58
154.96
151.82
152.00
151.60
24,773
Mar 19, 2026
157.48
157.48
153.42
154.86
154.45
30,274
Mar 18, 2026
158.72
159.42
157.28
158.40
157.98
22,670
Mar 17, 2026
159.70
160.70
157.80
158.24
157.82
36,896
Mar 16, 2026
159.30
161.00
158.56
160.32
159.90
27,710
Mar 13, 2026
159.66
162.00
158.06
158.54
158.12
32,844
Mar 12, 2026
160.30
160.54
157.86
160.06
159.64
29,336
Mar 11, 2026
0.008934
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
159.76
161.78
159.00
160.64
160.22
36,638
Mar 10, 2026
156.46
160.08
156.14
159.28
158.85
53,642
Mar 9, 2026
152.02
155.80
151.50
155.66
155.24
41,476
Mar 6, 2026
157.58
157.70
154.72
156.40
155.98
22,855
Mar 5, 2026
156.74
159.00
156.06
158.50
158.07
34,188
Mar 4, 2026
154.02
157.74
154.00
157.00
156.58
55,242
Mar 3, 2026
153.08
155.80
151.76
155.06
154.64
61,812
Mar 2, 2026
147.68
155.62
147.50
155.06
154.64
98,925
Feb 27, 2026
159.00
159.00
152.24
153.40
152.99
90,493
Feb 26, 2026
168.50
168.78
156.72
159.40
158.97
128,804
Feb 25, 2026
164.20
166.60
164.00
166.54
166.09
65,959
Feb 24, 2026
163.60
163.96
159.16
162.94
162.50
59,729
Feb 23, 2026
159.70
164.44
159.54
161.80
161.36
43,348
Feb 20, 2026
159.80
161.34
158.26
160.58
160.15
60,156
Feb 19, 2026
160.32
160.40
158.16
159.50
159.07
35,551
Feb 18, 2026
157.98
161.00
157.98
160.52
160.09
62,638
Feb 17, 2026
153.70
155.94
151.70
155.58
155.16
41,724
Feb 16, 2026
155.48
155.82
154.32
154.92
154.50
20,805
Feb 13, 2026
157.56
158.74
153.80
154.62
154.20
37,770
Feb 12, 2026
160.96
162.98
157.92
158.54
158.11
32,629
Feb 11, 2026
158.52
162.90
157.74
160.84
160.41
59,072
Feb 10, 2026
160.28
161.46
158.12
158.88
158.45
38,902
Feb 9, 2026
156.16
162.50
154.22
161.04
160.61
110,712
Feb 6, 2026
146.84
155.92
146.00
155.76
155.34
117,173
Feb 5, 2026
150.14
151.26
145.24
148.58
148.18
106,176
Feb 4, 2026
152.20
153.80
148.06
148.10
147.70
87,929
Feb 3, 2026
158.50
158.84
151.68
152.16
151.75
79,763
Feb 2, 2026
158.02
160.46
157.76
160.30
159.87
55,239
Jan 30, 2026
158.62
163.62
158.28
162.00
161.56
79,340
Jan 29, 2026
160.04
161.66
155.98
157.48
157.05
69,196
Jan 28, 2026
160.30
160.94
159.00
160.54
160.11
60,194
Jan 27, 2026
158.04
158.80
155.58
158.42
157.99
38,899
Jan 26, 2026
158.10
159.38
156.48
157.24
156.82
31,738
Jan 23, 2026
157.54
161.42
156.32
159.32
158.89
97,892
Jan 22, 2026
157.48
158.80
157.12
158.10
157.67
55,394
Jan 21, 2026
153.66
156.90
151.78
155.80
155.38
54,352
Jan 20, 2026
155.92
155.92
153.26
153.84
153.42
60,743
Jan 19, 2026
157.66
157.96
155.22
156.50
156.08
63,956
Jan 16, 2026
162.20
163.90
161.48
161.92
161.48
59,305
Jan 15, 2026
158.32
163.18
157.90
161.54
161.10
92,997
Jan 14, 2026
159.14
159.20
155.32
156.22
155.80
37,911
Jan 13, 2026
158.88
159.66
157.46
159.52
159.09
36,638
Jan 12, 2026
157.10
159.36
156.02
158.44
158.01
52,436
Jan 9, 2026
159.14
160.46
157.90
159.48
159.05
51,933
Jan 8, 2026
161.98
163.06
158.42
158.60
158.17
52,276
Jan 7, 2026
161.84
163.80
159.70
162.54
162.10
75,282
Jan 6, 2026
161.58
164.02
160.46
162.10
161.66
64,470
Jan 5, 2026
162.54
165.60
161.88
162.30
161.86
74,867
Jan 2, 2026
160.46
164.44
160.14
161.60
161.16
82,712
Dec 30, 2025
159.44
160.70
159.04
160.12
159.69
31,098
Dec 29, 2025
160.82
161.10
157.96
159.18
158.75
58,215
Dec 23, 2025
155.78
159.76
154.54
159.26
158.83
53,994
Dec 22, 2025
155.44
157.22
155.14
156.06
155.64
58,997
Dec 19, 2025
150.56
154.12
149.72
153.50
153.09
60,478
Dec 18, 2025
146.84
150.24
146.50
149.50
149.10
76,970
Dec 17, 2025
151.44
152.18
145.16
145.16
144.77
90,109
Dec 16, 2025
148.70
150.80
148.12
149.80
149.40
73,251
Dec 15, 2025
150.34
151.74
148.94
151.34
150.93
50,050
Dec 12, 2025
153.60
156.08
149.90
150.12
149.71
105,909
Dec 11, 2025
154.12
154.98
150.48
150.78
150.37
65,046
Dec 10, 2025
158.82
159.72
156.44
157.00
156.58
60,784
Dec 9, 2025
163.00
163.12
157.66
159.00
158.57
103,940
Dec 8, 2025
156.88
159.44
156.24
157.66
157.23
43,923
Dec 5, 2025
158.40
158.70
155.38
156.24
155.82
55,419
Dec 4, 2025
0.008934
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
154.52
156.80
154.14
156.70
156.28
44,770
Dec 3, 2025
156.80
158.18
153.70
155.20
154.77
75,909
Dec 2, 2025
154.68
159.80
154.00
155.36
154.93
73,224
Dec 1, 2025
151.10
154.80
148.54
154.04
153.61
92,193
Nov 28, 2025
156.00
156.50
152.48
152.56
152.14
52,265
Nov 27, 2025
155.32
155.32
154.10
154.52
154.09
19,953
Nov 26, 2025
154.00
158.06
150.84
156.30
155.87
139,432
Nov 25, 2025
155.52
155.78
146.66
151.34
150.92
177,988
Nov 24, 2025
157.26
158.16
153.28
157.84
157.40
119,883
Nov 21, 2025
156.00
158.64
150.24
155.92
155.49
294,921
Nov 20, 2025
172.20
172.20
163.48
163.68
163.23
215,659
Nov 19, 2025
156.82
162.62
156.66
160.38
159.94
101,153
Nov 18, 2025
158.76
160.52
155.00
158.06
157.62
77,446
Nov 17, 2025
165.18
165.82
159.64
161.50
161.05
85,103
Nov 14, 2025
158.90
164.08
155.00
163.54
163.09
114,157
Nov 13, 2025
166.70
167.22
159.50
160.20
159.76
81,165
Nov 12, 2025
168.72
169.80
165.20
166.74
166.28
65,835
Nov 11, 2025
171.78
172.00
165.32
165.80
165.34
89,961
Nov 10, 2025
167.74
171.04
166.68
168.26
167.79
103,082
