NSC Groupe SA (EPA:ALNSC)
France · Delayed Price · Currency is EUR 68.00
0.00 (0.00%)
May 11, 2026, 4:30 PM CET
NSC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 0.74% | 76 |
| May 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| May 7, 2026 | 62.50 | 67.50 | 62.50 | 67.50 | 67.50 | - | 131 |
| May 6, 2026 | 63.50 | 67.50 | 63.50 | 67.50 | 67.50 | 7.14% | 20 |
| May 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -7.35% | 130 |
| May 4, 2026 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | 4.62% | 23 |
| Apr 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | 70 |
| Apr 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1 |
| Apr 24, 2026 | 68.00 | 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 | - | - |