NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 39.70
+0.40 (1.02%)
Dec 22, 2025, 3:46 PM CET
NSE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 39.50 | 39.50 | 39.30 | 39.30 | - | - | 150 |
| Dec 19, 2025 | 39.50 | 39.80 | 39.30 | 39.30 | 39.30 | -1.01% | 403 |
| Dec 18, 2025 | 39.80 | 39.80 | 39.50 | 39.70 | 39.70 | 0.25% | 81 |
| Dec 17, 2025 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | - | 176 |
| Dec 16, 2025 | 40.20 | 40.40 | 39.50 | 39.60 | 39.60 | -1.49% | 371 |
| Dec 15, 2025 | 40.20 | 40.60 | 40.20 | 40.20 | 40.20 | - | 449 |
| Dec 12, 2025 | 40.30 | 40.30 | 39.90 | 40.20 | 40.20 | -0.25% | 213 |
| Dec 11, 2025 | 40.70 | 40.70 | 40.10 | 40.30 | 40.30 | -0.49% | 95 |
| Dec 10, 2025 | 40.60 | 40.70 | 40.50 | 40.50 | 40.50 | -0.49% | 93 |
| Dec 9, 2025 | 40.70 | 40.70 | 40.50 | 40.70 | 40.70 | 0.25% | 217 |
| Dec 8, 2025 | 40.60 | 40.80 | 40.00 | 40.60 | 40.60 | 0.50% | 246 |
| Dec 5, 2025 | 40.60 | 40.80 | 40.40 | 40.40 | 40.40 | -0.49% | 154 |
| Dec 4, 2025 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -0.98% | 180 |
| Dec 3, 2025 | 41.20 | 41.40 | 41.00 | 41.00 | 41.00 | - | 257 |
| Dec 2, 2025 | 40.80 | 41.00 | 40.60 | 41.00 | 41.00 | 0.99% | 312 |
| Dec 1, 2025 | 40.50 | 40.70 | 40.40 | 40.60 | 40.60 | 0.74% | 88 |
| Nov 28, 2025 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | -0.49% | 178 |
| Nov 27, 2025 | 39.60 | 40.50 | 39.60 | 40.50 | 40.50 | 2.27% | 280 |
| Nov 26, 2025 | 40.10 | 40.30 | 39.60 | 39.60 | 39.60 | -0.75% | 258 |
| Nov 25, 2025 | 40.30 | 40.30 | 39.90 | 39.90 | 39.90 | -0.50% | 343 |
| Nov 24, 2025 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | -1.47% | 815 |
| Nov 21, 2025 | 42.00 | 42.00 | 40.70 | 40.70 | 40.70 | -2.63% | 551 |
| Nov 20, 2025 | 40.80 | 41.80 | 40.70 | 41.80 | 41.80 | 2.20% | 368 |
| Nov 19, 2025 | 40.90 | 41.10 | 40.80 | 40.90 | 40.90 | - | 111 |
| Nov 18, 2025 | 41.00 | 41.20 | 40.90 | 40.90 | 40.90 | -0.24% | 224 |
| Nov 17, 2025 | 41.20 | 41.40 | 40.50 | 41.00 | 41.00 | - | 659 |
| Nov 14, 2025 | 41.50 | 41.70 | 41.00 | 41.00 | 41.00 | -1.20% | 308 |
| Nov 13, 2025 | 42.10 | 42.10 | 41.50 | 41.50 | 41.50 | -1.43% | 316 |
| Nov 12, 2025 | 42.00 | 42.20 | 41.60 | 42.10 | 42.10 | 0.24% | 380 |
| Nov 11, 2025 | 42.90 | 42.90 | 42.00 | 42.00 | 42.00 | -2.10% | 341 |
| Nov 10, 2025 | 42.00 | 42.90 | 42.00 | 42.90 | 42.90 | 1.66% | 512 |
| Nov 7, 2025 | 42.20 | 43.30 | 42.10 | 42.20 | 42.20 | -0.47% | 431 |
| Nov 6, 2025 | 42.50 | 42.80 | 42.40 | 42.40 | 42.40 | -0.70% | 60 |
| Nov 5, 2025 | 42.70 | 42.70 | 42.50 | 42.70 | 42.70 | - | 36 |
| Nov 4, 2025 | 42.50 | 42.70 | 42.30 | 42.70 | 42.70 | 0.47% | 244 |
| Nov 3, 2025 | 43.00 | 43.00 | 42.40 | 42.50 | 42.50 | -1.16% | 346 |
| Oct 31, 2025 | 43.80 | 43.80 | 42.20 | 43.00 | 43.00 | -1.38% | 808 |
| Oct 30, 2025 | 44.00 | 44.80 | 43.50 | 43.60 | 43.60 | -5.22% | 1,457 |
| Oct 29, 2025 | 46.30 | 46.50 | 45.90 | 46.00 | 46.00 | -0.65% | 692 |
| Oct 28, 2025 | 45.50 | 46.60 | 45.00 | 46.30 | 46.30 | -0.22% | 667 |
| Oct 27, 2025 | 45.80 | 46.40 | 45.60 | 46.40 | 46.40 | 3.11% | 992 |
| Oct 24, 2025 | 44.60 | 46.20 | 44.40 | 45.00 | 45.00 | 2.04% | 823 |
| Oct 23, 2025 | 43.40 | 46.50 | 43.00 | 44.10 | 44.10 | 8.89% | 4,441 |
| Oct 22, 2025 | 39.70 | 41.00 | 39.20 | 40.50 | 40.50 | 3.85% | 513 |
| Oct 21, 2025 | 41.60 | 41.60 | 38.20 | 39.00 | 39.00 | -6.25% | 1,556 |
| Oct 20, 2025 | 41.50 | 41.70 | 41.50 | 41.60 | 41.60 | 0.24% | 181 |
| Oct 17, 2025 | 42.30 | 42.30 | 41.50 | 41.50 | 41.50 | -1.43% | 284 |
| Oct 16, 2025 | 43.50 | 43.50 | 42.10 | 42.10 | 42.10 | -2.77% | 553 |
| Oct 15, 2025 | 43.20 | 43.80 | 43.20 | 43.30 | 43.30 | 0.23% | 954 |
| Oct 14, 2025 | 43.00 | 43.20 | 42.60 | 43.20 | 43.20 | 0.93% | 151 |