NSC Groupe SA (EPA:ALNSC)
France · Delayed Price · Currency is EUR 59.00
+1.50 (2.61%)
Aug 6, 2026, 12:02 PM CET
NSC Groupe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | 52 |
| Aug 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -8.00% | 100 |
| Aug 4, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 31, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 28, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 20 |
| Jul 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 22 |
| Jul 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 99 |
| Jul 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | 80 |
| Jul 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | 12 |
| Jun 30, 2026 | 65.50 | 65.50 | 62.50 | 62.50 | 62.50 | -4.58% | 15 |
| Jun 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jun 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jun 25, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jun 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jun 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.38% | - |
| Jun 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.25 | - | - |
| Jun 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.25 | - | - |
| Jun 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.25 | - | - |
| Jun 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.25 | - | - |
| Jun 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.25 | 4.72% | 1 |
| Jun 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.31 | - | - |
| Jun 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.31 | - | - |
| Jun 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.31 | - | - |
| Jun 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.31 | - | - |
| Jun 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.31 | - | 20 |
| Jun 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.31 | - | - |
| Jun 5, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.31 | - | - |
| Jun 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.31 | - | - |
| Jun 3, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.31 | -4.51% | 51 |
| Jun 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.25 | -2.21% | 7 |
| Jun 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |