NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 43.90
+0.20 (0.46%)
Feb 2, 2026, 1:15 PM CET
NSE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | - | - | 17 |
| Jan 30, 2026 | 42.80 | 43.70 | 42.60 | 43.70 | 43.70 | 2.58% | 213 |
| Jan 29, 2026 | 42.70 | 44.70 | 42.60 | 42.60 | 42.60 | 0.24% | 746 |
| Jan 28, 2026 | 42.50 | 42.70 | 42.10 | 42.50 | 42.50 | -1.39% | 290 |
| Jan 27, 2026 | 44.60 | 44.60 | 43.00 | 43.10 | 43.10 | -2.49% | 309 |
| Jan 26, 2026 | 44.50 | 44.60 | 44.00 | 44.20 | 44.20 | -0.90% | 363 |
| Jan 23, 2026 | 45.20 | 45.20 | 44.30 | 44.60 | 44.60 | 0.22% | 168 |
| Jan 22, 2026 | 45.70 | 45.80 | 44.50 | 44.50 | 44.50 | -2.63% | 416 |
| Jan 21, 2026 | 46.10 | 46.40 | 45.70 | 45.70 | 45.70 | -0.65% | 193 |
| Jan 20, 2026 | 46.70 | 46.70 | 44.50 | 46.00 | 46.00 | -1.29% | 272 |
| Jan 19, 2026 | 47.90 | 47.90 | 44.10 | 46.60 | 46.60 | -2.31% | 1,018 |
| Jan 16, 2026 | 48.00 | 48.20 | 47.70 | 47.70 | 47.70 | 0.42% | 328 |
| Jan 15, 2026 | 47.00 | 48.00 | 46.50 | 47.50 | 47.50 | 4.17% | 733 |
| Jan 14, 2026 | 48.90 | 49.40 | 45.00 | 45.60 | 45.60 | -6.17% | 3,223 |
| Jan 13, 2026 | 48.60 | 49.10 | 47.40 | 48.60 | 48.60 | -0.82% | 1,183 |
| Jan 12, 2026 | 45.00 | 49.50 | 45.00 | 49.00 | 49.00 | 9.13% | 2,978 |
| Jan 9, 2026 | 41.50 | 45.60 | 41.50 | 44.90 | 44.90 | 8.72% | 1,494 |
| Jan 8, 2026 | 40.60 | 44.70 | 40.60 | 41.30 | 41.30 | 1.72% | 3,324 |
| Jan 7, 2026 | 41.20 | 41.20 | 39.70 | 40.60 | 40.60 | -0.98% | 500 |
| Jan 6, 2026 | 39.10 | 41.00 | 39.00 | 41.00 | 41.00 | 5.40% | 387 |
| Jan 5, 2026 | 38.50 | 39.00 | 38.50 | 38.90 | 38.90 | 1.30% | 616 |
| Jan 2, 2026 | 38.50 | 38.70 | 38.40 | 38.40 | 38.40 | -0.26% | 312 |
| Dec 31, 2025 | 38.60 | 38.90 | 38.50 | 38.50 | 38.50 | -0.26% | 41 |
| Dec 30, 2025 | 39.00 | 39.00 | 37.90 | 38.60 | 38.60 | -1.03% | 605 |
| Dec 29, 2025 | 39.00 | 39.40 | 38.60 | 39.00 | 39.00 | -0.26% | 488 |
| Dec 24, 2025 | 39.30 | 39.50 | 39.10 | 39.10 | 39.10 | -0.51% | 59 |
| Dec 23, 2025 | 39.70 | 40.10 | 39.30 | 39.30 | 39.30 | -1.01% | 332 |
| Dec 22, 2025 | 39.50 | 39.70 | 39.10 | 39.70 | 39.70 | 1.02% | 263 |
| 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 |