NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 35.30
-0.80 (-2.22%)
Oct 22, 2026, 2:28 PM CEST
NSE S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 45.40 | 45.40 | 44.90 | 44.90 | 44.90 | -1.32% | 455 |
| Sep 2, 2026 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | -2.57% | 611 |
| Sep 1, 2026 | 47.40 | 47.40 | 46.70 | 46.70 | 46.70 | -1.48% | 532 |
| Aug 31, 2026 | 48.20 | 48.40 | 47.40 | 47.40 | 47.40 | -2.07% | 1,334 |
| Aug 28, 2026 | 48.60 | 48.60 | 47.50 | 48.40 | 48.40 | - | 200 |
| Aug 27, 2026 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | -0.41% | 127 |
| Aug 26, 2026 | 47.70 | 48.60 | 47.50 | 48.60 | 48.60 | 2.53% | 213 |
| Aug 25, 2026 | 47.10 | 48.00 | 47.10 | 47.40 | 47.40 | 0.85% | 118 |
| Aug 24, 2026 | 47.00 | 48.70 | 47.00 | 47.00 | 47.00 | 0.43% | 322 |
| Aug 21, 2026 | 51.40 | 51.40 | 46.50 | 46.80 | 46.80 | -8.59% | 856 |
| Aug 20, 2026 | 52.60 | 52.60 | 49.90 | 51.20 | 51.20 | -2.29% | 167 |
| Aug 19, 2026 | 51.20 | 52.60 | 51.20 | 52.40 | 52.40 | 1.95% | 326 |
| Aug 18, 2026 | 51.20 | 51.40 | 50.80 | 51.40 | 51.40 | 0.78% | 48 |
| Aug 17, 2026 | 51.40 | 51.80 | 51.00 | 51.00 | 51.00 | -0.39% | 446 |
| Aug 14, 2026 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | -0.39% | 162 |