NSC Groupe SA (EPA:ALNSC)
France · Delayed Price · Currency is EUR 68.00
-4.50 (-6.21%)
Apr 24, 2026, 4:34 PM CET
NSC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | - | -6.21% | 16 |
| Apr 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 17, 2026 | 64.00 | 72.50 | 64.00 | 72.50 | 72.50 | 6.62% | 3 |
| Apr 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.85% | 40 |
| Apr 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | 20 |
| Mar 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 9.56% | 2 |
| Mar 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.56% | 26 |
| Mar 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 5.88% | 1 |
| Mar 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.56% | 8 |
| Mar 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | 6 |
| Mar 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 3, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| 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 | - | - |