NSC Groupe SA (EPA:ALNSC)
France · Delayed Price · Currency is EUR 73.00
-0.50 (-0.68%)
Dec 22, 2025, 2:50 PM CET
NSC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -0.68% | 17 |
| 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 |
| Dec 9, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2 |
| Dec 8, 2025 | 62.50 | 66.50 | 62.50 | 66.50 | 66.50 | -6.99% | 6 |
| Dec 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.88% | 1 |
| Nov 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Nov 21, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Nov 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 80 |
| Nov 19, 2025 | 65.50 | 69.50 | 65.50 | 69.50 | 69.50 | -4.79% | 12 |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | 1 |
| Nov 11, 2025 | 65.50 | 70.50 | 65.50 | 70.50 | 70.50 | -4.08% | 62 |
| Nov 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 9.70% | 1 |
| Nov 4, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -10.07% | 55 |
| Nov 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 31, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | 1 |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 53 |
| Oct 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 6 |
| Oct 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | 40 |
| Oct 14, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 5 |