NSE S.A. (EPA:ALNSE)
France flag France · Delayed Price · Currency is EUR
38.10
+0.10 (0.26%)
Sep 5, 2025, 5:35 PM CET

NSE S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202538.1038.3038.0038.1038.100.26%64
Sep 4, 202538.5038.5038.0038.0038.00-1.81%307
Sep 3, 202539.3039.3038.5038.7038.70-1.02%281
Sep 2, 202540.0040.0038.7039.1039.101.03%107
Sep 1, 202540.8040.8038.7038.7038.70-4.68%619
Aug 29, 202539.3040.9039.0040.6040.603.31%414
Aug 28, 202540.1040.2038.0039.3039.30-2.48%1,890
Aug 27, 202542.4042.4038.9040.3040.30-4.95%2,177
Aug 26, 202544.1044.1042.2042.4042.40-3.20%501
Aug 25, 202544.1044.3043.7043.8043.80-1.13%816
Aug 22, 202544.0044.4043.6044.3044.30-2.21%560
Aug 21, 202545.5045.7045.3045.3045.30-0.88%217
Aug 20, 202546.2046.3045.7045.7045.70-1.30%319
Aug 19, 202546.5046.5046.3046.3046.30-0.43%502
Aug 18, 202546.3047.0046.3046.5046.500.43%196
Aug 15, 202546.4047.0046.3046.3046.30-0.86%394
Aug 14, 202547.0047.1046.7046.7046.70-0.64%315
Aug 13, 202546.3047.4046.3047.0047.000.86%581
Aug 12, 202547.2047.2046.4046.6046.60-0.43%801
Aug 11, 202547.8047.8046.8046.8046.80-2.30%1,128
Aug 8, 202547.4048.0047.4047.9047.901.91%874
Aug 7, 202547.0047.0046.8047.0047.000.21%276
Aug 6, 202546.2046.9046.2046.9046.901.52%255
Aug 5, 202546.2047.0046.2046.2046.20-0.43%338
Aug 4, 202546.6046.9046.2046.4046.400.43%187
Aug 1, 202546.9047.0046.1046.2046.20-1.07%517
Jul 31, 202546.7047.0046.5046.7046.700.86%598
Jul 30, 202546.0046.7046.0046.3046.301.54%862
Jul 29, 202546.2046.5045.6045.6045.60-1.30%755
Jul 28, 202546.4046.4045.3046.2046.200.43%490
Jul 25, 202545.5046.9044.9046.0046.002.00%1,123
Jul 24, 202543.8046.5041.6045.1045.10-4.85%2,660
Jul 23, 202546.5047.9046.5047.4047.401.94%690
Jul 22, 202546.6046.8046.2046.5046.50-0.21%149
Jul 21, 202547.0047.5046.6046.6046.60-0.85%712
Jul 18, 202546.6047.5046.4047.0047.000.86%259
Jul 17, 202547.0047.0046.6046.6046.60-0.85%144
Jul 16, 202546.9047.3046.5047.0047.00-0.63%255
Jul 15, 202547.5047.5046.3047.3047.302.83%470
Jul 14, 202544.5047.5044.1046.0046.003.37%912
Jul 11, 202543.8045.7043.8044.5044.501.60%666
Jul 10, 202547.0047.4042.3043.8043.80-6.21%1,246
Jul 9, 202543.9047.0041.6046.7046.706.38%1,506
Jul 8, 202542.3045.0041.9043.9043.903.78%659
Jul 7, 202541.3042.5041.0042.3042.302.67%225
Jul 4, 202544.0044.0041.0041.2041.20-6.36%1,263
Jul 3, 202545.2045.2040.9044.0044.00-2.22%998
Jul 2, 202546.9046.9044.4045.0045.00-4.05%691
Jul 1, 202546.9047.6046.9046.9046.90-0.64%309
Jun 30, 202546.7047.2046.7047.2046.931.51%234