NSC Groupe SA (EPA:ALNSC)
France · Delayed Price · Currency is EUR 66.50
0.00 (1.53%)
Jun 16, 2026, 11:30 AM CET
NSC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | 6.25% | 1 |
| May 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.80 | -5.88% | 10 |
| May 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| May 11, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 66.72 | 0.74% | 76 |
| May 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.23 | - | - |
| May 7, 2026 | 62.50 | 67.50 | 62.50 | 67.50 | 66.23 | - | 131 |
| May 6, 2026 | 63.50 | 67.50 | 63.50 | 67.50 | 66.23 | 7.14% | 20 |
| May 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.82 | -7.35% | 130 |
| May 4, 2026 | 63.00 | 68.00 | 63.00 | 68.00 | 66.72 | 4.62% | 23 |
| Apr 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.78 | -4.41% | 70 |
| Apr 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| Apr 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | - |
| Apr 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | - | 1 |
| Apr 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | -6.21% | 16 |
| Apr 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.14 | - | - |
| Apr 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.14 | - | - |
| Apr 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.14 | - | - |
| Apr 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.14 | - | - |
| Apr 17, 2026 | 64.00 | 72.50 | 64.00 | 72.50 | 71.14 | 6.62% | 3 |
| Apr 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.72 | -6.85% | 40 |