S.N. Nuclearelectrica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	73.00	74.00	71.60	72.20	72.20	-1.10%	46,586
Jan 29, 2026	76.20	78.50	73.00	73.00	73.00	-3.95%	107,815
Jan 28, 2026	73.80	76.00	73.80	76.00	76.00	3.68%	64,067
Jan 27, 2026	70.00	74.30	70.00	73.30	73.30	4.86%	139,922
Jan 26, 2026	68.00	69.90	68.00	69.90	69.90	2.79%	31,304
Jan 23, 2026	66.40	68.00	66.00	68.00	68.00	3.98%	18,304
Jan 22, 2026	64.50	66.40	64.50	65.40	65.40	2.51%	37,436
Jan 21, 2026	64.00	64.60	63.00	63.80	63.80	0.95%	41,848
Jan 20, 2026	66.60	66.60	63.20	63.20	63.20	-5.25%	60,789
Jan 19, 2026	67.90	68.00	66.40	66.70	66.70	-1.77%	36,738
Jan 16, 2026	66.60	68.00	66.40	67.90	67.90	2.26%	56,771
Jan 15, 2026	66.00	67.00	66.00	66.40	66.40	0.61%	29,950
Jan 14, 2026	65.00	66.00	64.00	66.00	66.00	3.29%	39,632
Jan 13, 2026	66.40	68.00	63.90	63.90	63.90	-2.29%	135,137
Jan 12, 2026	61.50	67.00	61.50	65.40	65.40	6.00%	111,294
Jan 9, 2026	59.40	61.80	59.40	61.70	61.70	4.75%	59,734
Jan 8, 2026	57.20	61.00	57.20	58.90	58.90	2.97%	110,593
Jan 5, 2026	55.30	57.20	55.30	57.20	57.20	4.19%	35,066
Dec 30, 2025	55.40	55.70	54.90	54.90	54.90	-0.72%	32,653
Dec 29, 2025	55.10	56.00	54.80	55.30	55.30	-1.07%	82,958
Dec 23, 2025	55.00	55.90	54.40	55.90	55.90	1.82%	154,984
Dec 22, 2025	54.00	54.90	53.50	54.90	54.90	1.67%	79,160
Dec 19, 2025	54.40	54.50	53.40	54.00	54.00	-0.37%	24,184
Dec 18, 2025	54.60	54.90	54.10	54.20	54.20	-0.73%	36,985
Dec 17, 2025	54.70	54.90	54.40	54.60	54.60	-0.18%	11,662
Dec 16, 2025	54.30	54.90	53.80	54.70	54.70	1.11%	26,952
Dec 15, 2025	54.50	54.70	53.00	54.10	54.10	-0.73%	49,325
Dec 12, 2025	55.10	55.10	54.50	54.50	54.50	-1.09%	22,181
Dec 11, 2025	55.00	55.10	54.30	55.10	55.10	0.18%	55,899
Dec 10, 2025	54.00	55.00	53.80	55.00	55.00	2.23%	101,848
Dec 9, 2025	52.90	53.80	52.10	53.80	53.80	1.70%	93,757
Dec 8, 2025	52.50	52.90	51.40	52.90	52.90	0.76%	44,557
Dec 5, 2025	51.90	52.70	51.80	52.50	52.50	-	22,142
Dec 4, 2025	51.90	52.50	51.40	52.50	52.50	0.96%	58,802
Dec 3, 2025	51.40	52.00	50.70	52.00	52.00	1.17%	109,400
Dec 2, 2025	51.00	51.40	50.10	51.40	51.40	0.78%	50,322
Nov 28, 2025	50.50	51.00	50.00	51.00	51.00	1.39%	35,824
Nov 27, 2025	50.10	50.90	49.90	50.30	50.30	0.80%	36,962
Nov 26, 2025	49.65	50.30	49.65	49.90	49.90	0.50%	49,973
Nov 25, 2025	48.10	49.95	48.00	49.65	49.65	3.44%	98,631
Nov 24, 2025	47.40	48.80	47.40	48.00	48.00	1.27%	49,634
Nov 21, 2025	48.80	48.90	47.10	47.40	47.40	-2.77%	64,923
Nov 20, 2025	49.20	49.45	48.60	48.75	48.75	-0.91%	16,433
Nov 19, 2025	50.10	50.50	49.00	49.20	49.20	-1.60%	63,954
Nov 18, 2025	50.90	51.20	49.95	50.00	50.00	-0.79%	98,442
Nov 17, 2025	51.00	51.80	50.20	50.40	50.40	-0.98%	66,563
Nov 14, 2025	49.70	51.50	49.50	50.90	50.90	4.09%	115,193
Nov 13, 2025	48.65	49.10	48.65	48.90	48.90	0.51%	16,495
Nov 12, 2025	48.20	49.10	48.20	48.65	48.65	1.14%	39,211
Nov 11, 2025	47.55	48.30	47.55	48.10	48.10	0.84%	30,328