NSC Groupe SA (EPA:ALNSC)
France · Delayed Price · Currency is EUR 74.50
0.00 (0.00%)
At close: Feb 20, 2026
NSC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 7.97% | 4 |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 10, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -6.76% | 5 |
| Feb 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 27, 2026 | 63.00 | 74.00 | 63.00 | 74.00 | 74.00 | -0.67% | 6 |
| Jan 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 2 |
| Jan 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 11.19% | 1 |
| Jan 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 6.35% | 116 |
| Jan 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -13.10% | 14 |
| Jan 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | 20 |
| Jan 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Dec 31, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Dec 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Dec 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 7 |
| Dec 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Dec 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 33 |
| Dec 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 29 |
| Dec 19, 2025 | 68.50 | 73.50 | 68.50 | 73.50 | 73.50 | 6.52% | 5 |
| Dec 18, 2025 | 66.50 | 69.00 | 66.50 | 69.00 | 69.00 | 2.99% | 2 |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | 29 |
| Dec 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 5.26% | 1 |
| Dec 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.10% | 4 |
| Dec 11, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | -8.51% | 21 |
| Dec 10, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 6.02% | 1 |