NSC Groupe SA (EPA:ALNSC)
France · Delayed Price · Currency is EUR 65.00
+4.00 (6.56%)
Sep 3, 2026, 11:30 AM CET
NSC Groupe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.56% | 10 |
| Sep 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 31, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | 4 |
| Aug 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 12, 2026 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | 1.69% | 22 |
| Aug 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| 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 | - | - |