NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 36.50
0.00 (0.00%)
Nov 12, 2026, 9:00 AM CET
NSE S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1 |
| Nov 11, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.55% | 11 |
| Nov 10, 2026 | 35.20 | 36.60 | 35.10 | 36.30 | 36.30 | 3.12% | 184 |
| Nov 9, 2026 | 34.50 | 35.20 | 34.50 | 35.20 | 35.20 | 1.44% | 304 |
| Nov 6, 2026 | 35.00 | 35.00 | 33.50 | 34.70 | 34.70 | -1.98% | 502 |
| Nov 5, 2026 | 36.50 | 36.50 | 35.30 | 35.40 | 35.40 | -2.75% | 369 |
| Nov 4, 2026 | 37.50 | 37.50 | 36.10 | 36.40 | 36.40 | -2.41% | 656 |
| Nov 3, 2026 | 36.50 | 37.30 | 36.50 | 37.30 | 37.30 | 0.54% | 249 |
| Nov 2, 2026 | 37.60 | 37.90 | 37.10 | 37.10 | 37.10 | -1.07% | 496 |
| Oct 30, 2026 | 38.40 | 38.40 | 37.50 | 37.50 | 37.50 | -2.85% | 590 |
| Oct 29, 2026 | 38.00 | 40.40 | 37.60 | 38.60 | 38.60 | 4.32% | 2,369 |
| Oct 28, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 408 |
| Oct 27, 2026 | 35.50 | 35.50 | 34.10 | 35.00 | 35.00 | -1.13% | 449 |
| Oct 26, 2026 | 35.60 | 35.60 | 35.00 | 35.40 | 35.40 | - | 102 |
| Oct 23, 2026 | 35.30 | 35.70 | 33.80 | 35.40 | 35.40 | 0.28% | 401 |
| Oct 22, 2026 | 36.30 | 36.30 | 35.30 | 35.30 | 35.30 | -2.22% | 116 |
| Oct 21, 2026 | 35.90 | 36.10 | 35.10 | 36.10 | 36.10 | 0.56% | 321 |
| Oct 20, 2026 | 35.50 | 35.90 | 35.40 | 35.90 | 35.90 | 0.56% | 346 |
| Oct 19, 2026 | 34.90 | 35.70 | 34.20 | 35.70 | 35.70 | 2.29% | 567 |
| Oct 16, 2026 | 33.50 | 34.90 | 33.50 | 34.90 | 34.90 | 4.18% | 529 |
| Oct 15, 2026 | 34.50 | 34.50 | 33.00 | 33.50 | 33.50 | -2.05% | 637 |
| Oct 14, 2026 | 34.30 | 34.70 | 33.60 | 34.20 | 34.20 | 0.29% | 395 |
| Oct 13, 2026 | 34.80 | 34.80 | 33.60 | 34.10 | 34.10 | -2.01% | 125 |
| Oct 12, 2026 | 34.60 | 35.20 | 34.60 | 34.80 | 34.80 | -1.97% | 1,072 |
| Oct 9, 2026 | 36.20 | 36.90 | 35.10 | 35.50 | 35.50 | -3.79% | 1,651 |
| Oct 8, 2026 | 37.90 | 37.90 | 36.90 | 36.90 | 36.90 | -3.15% | 418 |
| Oct 7, 2026 | 38.70 | 38.70 | 38.10 | 38.10 | 38.10 | -1.04% | 78 |
| Oct 6, 2026 | 38.60 | 38.60 | 37.70 | 38.50 | 38.50 | - | 412 |
| Oct 5, 2026 | 38.60 | 38.60 | 38.20 | 38.50 | 38.50 | 0.79% | 442 |
| Oct 2, 2026 | 39.20 | 39.20 | 38.20 | 38.20 | 38.20 | -2.55% | 357 |
| Oct 1, 2026 | 39.00 | 39.20 | 38.80 | 39.20 | 39.20 | 1.03% | 162 |
| Sep 30, 2026 | 40.20 | 40.20 | 38.80 | 38.80 | 38.80 | -3.00% | 287 |
| Sep 29, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 0.25% | 19 |
| Sep 28, 2026 | 39.30 | 40.50 | 39.30 | 39.90 | 39.90 | 1.01% | 261 |
| Sep 25, 2026 | 39.70 | 39.70 | 39.00 | 39.50 | 39.50 | -0.50% | 443 |
| Sep 24, 2026 | 40.00 | 40.00 | 39.60 | 39.70 | 39.70 | -0.75% | 115 |
| Sep 23, 2026 | 40.90 | 41.00 | 40.00 | 40.00 | 40.00 | -2.20% | 244 |
| Sep 22, 2026 | 39.60 | 41.20 | 39.10 | 40.90 | 40.90 | 3.81% | 639 |
| Sep 21, 2026 | 40.40 | 40.40 | 39.40 | 39.40 | 39.40 | -1.99% | 275 |
| Sep 18, 2026 | 40.40 | 41.20 | 39.80 | 40.20 | 40.20 | -0.74% | 590 |
| Sep 17, 2026 | 41.00 | 42.00 | 40.50 | 40.50 | 40.50 | -5.81% | 1,358 |
| Sep 16, 2026 | 39.80 | 43.00 | 39.80 | 43.00 | 43.00 | 7.50% | 3,024 |
| Sep 15, 2026 | 42.00 | 42.00 | 38.20 | 40.00 | 40.00 | -4.76% | 834 |
| Sep 14, 2026 | 44.00 | 44.00 | 41.80 | 42.00 | 42.00 | -4.55% | 792 |
| Sep 11, 2026 | 44.20 | 44.20 | 43.80 | 44.00 | 44.00 | -0.45% | 85 |
| Sep 10, 2026 | 44.00 | 44.20 | 43.70 | 44.20 | 44.20 | 0.45% | 399 |
| Sep 9, 2026 | 44.10 | 44.30 | 44.00 | 44.00 | 44.00 | -0.23% | 128 |
| Sep 8, 2026 | 44.70 | 44.70 | 44.10 | 44.10 | 44.10 | -0.90% | 272 |
| Sep 7, 2026 | 45.00 | 45.20 | 44.30 | 44.50 | 44.50 | -1.11% | 1,422 |
| Sep 4, 2026 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 0.22% | 65 |