NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 46.30
-0.40 (-0.86%)
Aug 15, 2025, 5:35 PM CET
NSE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.00 | 47.10 | 46.70 | 46.70 | 46.70 | -0.64% | 315 |
| Aug 13, 2025 | 46.30 | 47.40 | 46.30 | 47.00 | 47.00 | 0.86% | 581 |
| Aug 12, 2025 | 47.20 | 47.20 | 46.40 | 46.60 | 46.60 | -0.43% | 801 |
| Aug 11, 2025 | 47.80 | 47.80 | 46.80 | 46.80 | 46.80 | -2.30% | 1,128 |
| Aug 8, 2025 | 47.40 | 48.00 | 47.40 | 47.90 | 47.90 | 1.91% | 874 |
| Aug 7, 2025 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | 0.21% | 276 |
| Aug 6, 2025 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 1.52% | 255 |
| Aug 5, 2025 | 46.20 | 47.00 | 46.20 | 46.20 | 46.20 | -0.43% | 338 |
| Aug 4, 2025 | 46.60 | 46.90 | 46.20 | 46.40 | 46.40 | 0.43% | 187 |
| Aug 1, 2025 | 46.90 | 47.00 | 46.10 | 46.20 | 46.20 | -1.07% | 517 |
| Jul 31, 2025 | 46.70 | 47.00 | 46.50 | 46.70 | 46.70 | 0.86% | 598 |
| Jul 30, 2025 | 46.00 | 46.70 | 46.00 | 46.30 | 46.30 | 1.54% | 862 |
| Jul 29, 2025 | 46.20 | 46.50 | 45.60 | 45.60 | 45.60 | -1.30% | 755 |
| Jul 28, 2025 | 46.40 | 46.40 | 45.30 | 46.20 | 46.20 | 0.43% | 490 |
| Jul 25, 2025 | 45.50 | 46.90 | 44.90 | 46.00 | 46.00 | 2.00% | 1,123 |
| Jul 24, 2025 | 43.80 | 46.50 | 41.60 | 45.10 | 45.10 | -4.85% | 2,660 |
| Jul 23, 2025 | 46.50 | 47.90 | 46.50 | 47.40 | 47.40 | 1.94% | 690 |
| Jul 22, 2025 | 46.60 | 46.80 | 46.20 | 46.50 | 46.50 | -0.21% | 149 |
| Jul 21, 2025 | 47.00 | 47.50 | 46.60 | 46.60 | 46.60 | -0.85% | 712 |
| Jul 18, 2025 | 46.60 | 47.50 | 46.40 | 47.00 | 47.00 | 0.86% | 259 |
| Jul 17, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -0.85% | 144 |
| Jul 16, 2025 | 46.90 | 47.30 | 46.50 | 47.00 | 47.00 | -0.63% | 255 |
| Jul 15, 2025 | 47.50 | 47.50 | 46.30 | 47.30 | 47.30 | 2.83% | 470 |
| Jul 14, 2025 | 44.50 | 47.50 | 44.10 | 46.00 | 46.00 | 3.37% | 912 |
| Jul 11, 2025 | 43.80 | 45.70 | 43.80 | 44.50 | 44.50 | 1.60% | 666 |
| Jul 10, 2025 | 47.00 | 47.40 | 42.30 | 43.80 | 43.80 | -6.21% | 1,246 |
| Jul 9, 2025 | 43.90 | 47.00 | 41.60 | 46.70 | 46.70 | 6.38% | 1,506 |
| Jul 8, 2025 | 42.30 | 45.00 | 41.90 | 43.90 | 43.90 | 3.78% | 659 |
| Jul 7, 2025 | 41.30 | 42.50 | 41.00 | 42.30 | 42.30 | 2.67% | 225 |
| Jul 4, 2025 | 44.00 | 44.00 | 41.00 | 41.20 | 41.20 | -6.36% | 1,263 |
| Jul 3, 2025 | 45.20 | 45.20 | 40.90 | 44.00 | 44.00 | -2.22% | 998 |
| Jul 2, 2025 | 46.90 | 46.90 | 44.40 | 45.00 | 45.00 | -4.05% | 691 |
| Jul 1, 2025 | 46.90 | 47.60 | 46.90 | 46.90 | 46.90 | -0.64% | 309 |
| Jun 30, 2025 | 46.70 | 47.20 | 46.70 | 47.20 | 46.93 | 1.51% | 234 |
| Jun 27, 2025 | 47.00 | 47.90 | 46.40 | 46.50 | 46.23 | -0.85% | 419 |
| Jun 26, 2025 | 45.20 | 46.90 | 45.00 | 46.90 | 46.63 | 3.76% | 430 |
| Jun 25, 2025 | 46.60 | 47.00 | 45.20 | 45.20 | 44.94 | -3.00% | 629 |
| Jun 24, 2025 | 46.90 | 46.90 | 45.50 | 46.60 | 46.33 | 2.42% | 1,018 |
| Jun 23, 2025 | 46.80 | 46.80 | 44.00 | 45.50 | 45.24 | 3.17% | 1,409 |
| Jun 20, 2025 | 45.50 | 45.50 | 44.10 | 44.10 | 43.85 | -3.08% | 538 |
| Jun 19, 2025 | 46.10 | 46.10 | 44.80 | 45.50 | 45.24 | -1.09% | 838 |
| Jun 18, 2025 | 47.50 | 47.50 | 44.30 | 46.00 | 45.74 | -3.36% | 1,351 |
| Jun 17, 2025 | 43.40 | 47.70 | 41.90 | 47.60 | 47.33 | 12.00% | 4,389 |
| Jun 16, 2025 | 40.50 | 44.50 | 39.90 | 42.50 | 42.26 | 9.25% | 5,727 |
| Jun 13, 2025 | 40.80 | 40.80 | 37.50 | 38.90 | 38.68 | -2.51% | 1,720 |
| Jun 12, 2025 | 40.00 | 40.70 | 38.50 | 39.90 | 39.67 | -0.25% | 1,096 |
| Jun 11, 2025 | 40.00 | 40.20 | 39.00 | 40.00 | 39.77 | -1.72% | 1,734 |
| Jun 10, 2025 | 41.40 | 41.40 | 39.60 | 40.70 | 40.47 | -1.21% | 634 |
| Jun 9, 2025 | 42.00 | 43.30 | 39.00 | 41.20 | 40.96 | -4.85% | 1,959 |
| Jun 6, 2025 | 43.50 | 43.50 | 42.10 | 43.30 | 43.05 | -0.46% | 566 |