NSC Groupe SA (EPA:ALNSC)
France · Delayed Price · Currency is EUR 70.00
0.00 (0.00%)
Sep 3, 2025, 4:30 PM CET
NSC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 62.00 | 70.00 | 62.00 | 70.00 | 70.00 | 12.90% | 2 |
| Sep 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -11.43% | 6 |
| Sep 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 14.75% | 1 |
| Aug 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -12.86% | 5 |
| Aug 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Aug 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -6.04% | 5 |
| Aug 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 14, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 6, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 14 |
| Jul 31, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 23, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 21, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - | 19 |
| Jul 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.76% | 2 |
| Jul 16, 2025 | 61.50 | 72.50 | 61.50 | 72.50 | 72.50 | -2.68% | 2 |
| Jul 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 14, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | 60 |
| Jul 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jun 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jun 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jun 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |