NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 48.90
-0.40 (-0.81%)
Jul 13, 2026, 3:33 PM CET
NSE S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 49.30 | 49.30 | 48.90 | 48.90 | 48.90 | -0.81% | 72 |
| Jul 10, 2026 | 49.30 | 49.50 | 49.30 | 49.30 | 49.30 | - | 33 |
| Jul 9, 2026 | 49.70 | 49.70 | 49.30 | 49.30 | 49.30 | - | 180 |
| Jul 8, 2026 | 49.50 | 49.70 | 49.30 | 49.30 | 49.30 | -0.40% | 237 |
| Jul 7, 2026 | 49.60 | 49.90 | 49.50 | 49.50 | 49.50 | -0.40% | 60 |
| Jul 6, 2026 | 49.80 | 50.00 | 49.60 | 49.70 | 49.70 | 0.20% | 248 |
| Jul 3, 2026 | 48.30 | 49.60 | 48.30 | 49.60 | 49.60 | 2.06% | 225 |
| Jul 2, 2026 | 49.00 | 49.00 | 48.50 | 48.60 | 48.60 | 0.41% | 150 |
| Jul 1, 2026 | 49.20 | 49.60 | 48.40 | 48.40 | 48.40 | -1.22% | 217 |
| Jun 30, 2026 | 48.70 | 50.20 | 48.70 | 49.00 | 49.00 | 0.62% | 239 |
| Jun 29, 2026 | 48.30 | 48.70 | 48.10 | 48.70 | 48.70 | 0.77% | 87 |
| Jun 26, 2026 | 48.50 | 48.60 | 48.00 | 48.60 | 48.33 | 0.21% | 196 |
| Jun 25, 2026 | 47.00 | 48.90 | 47.00 | 48.50 | 48.23 | -3.77% | 2,002 |
| Jun 24, 2026 | 50.60 | 50.60 | 50.00 | 50.40 | 50.12 | - | 178 |
| Jun 23, 2026 | 50.20 | 50.40 | 49.70 | 50.40 | 50.12 | - | 514 |
| Jun 22, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 50.12 | -0.40% | 201 |
| Jun 19, 2026 | 49.60 | 51.60 | 49.60 | 50.60 | 50.32 | 2.85% | 667 |
| Jun 18, 2026 | 48.60 | 50.40 | 48.00 | 49.20 | 48.93 | 4.68% | 1,586 |
| Jun 17, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 46.74 | -2.08% | 488 |
| Jun 16, 2026 | 47.60 | 48.00 | 47.20 | 48.00 | 47.73 | 0.42% | 280 |
| Jun 15, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.53 | -0.42% | 191 |
| Jun 12, 2026 | 48.00 | 48.00 | 47.40 | 48.00 | 47.73 | - | 192 |
| Jun 11, 2026 | 48.20 | 48.40 | 48.00 | 48.00 | 47.73 | -0.41% | 70 |
| Jun 10, 2026 | 47.30 | 48.20 | 47.30 | 48.20 | 47.93 | 1.47% | 240 |
| Jun 9, 2026 | 47.20 | 47.50 | 47.20 | 47.50 | 47.24 | 0.64% | 59 |
| Jun 8, 2026 | 49.20 | 49.20 | 47.10 | 47.20 | 46.94 | -4.84% | 526 |
| Jun 5, 2026 | 50.60 | 50.60 | 49.60 | 49.60 | 49.32 | -2.36% | 285 |
| Jun 4, 2026 | 50.00 | 50.80 | 49.80 | 50.80 | 50.52 | 1.60% | 269 |
| Jun 3, 2026 | 49.80 | 50.00 | 48.00 | 50.00 | 49.72 | 0.40% | 452 |
| Jun 2, 2026 | 50.00 | 50.60 | 49.30 | 49.80 | 49.52 | -0.40% | 765 |
| Jun 1, 2026 | 49.60 | 50.20 | 49.60 | 50.00 | 49.72 | 1.21% | 1,166 |
| May 29, 2026 | 47.30 | 52.00 | 47.30 | 49.40 | 49.13 | 4.44% | 1,018 |
| May 28, 2026 | 48.50 | 48.50 | 47.30 | 47.30 | 47.04 | -2.47% | 222 |
| May 27, 2026 | 50.80 | 50.80 | 48.10 | 48.50 | 48.23 | -1.62% | 684 |
| May 26, 2026 | 49.30 | 49.50 | 49.10 | 49.30 | 49.03 | - | 61 |
| May 25, 2026 | 49.30 | 49.30 | 49.00 | 49.30 | 49.03 | 1.02% | 256 |
| May 22, 2026 | 47.30 | 48.80 | 46.80 | 48.80 | 48.53 | 3.83% | 255 |
| May 21, 2026 | 46.80 | 48.80 | 46.80 | 47.00 | 46.74 | 0.86% | 687 |
| May 20, 2026 | 46.10 | 46.60 | 46.10 | 46.60 | 46.34 | 0.65% | 80 |
| May 19, 2026 | 47.60 | 47.60 | 45.20 | 46.30 | 46.04 | -2.73% | 587 |
| May 18, 2026 | 47.70 | 48.20 | 47.20 | 47.60 | 47.34 | 0.21% | 354 |
| May 15, 2026 | 48.30 | 48.60 | 47.50 | 47.50 | 47.24 | -1.66% | 553 |
| May 14, 2026 | 48.40 | 48.80 | 48.20 | 48.30 | 48.03 | -0.21% | 72 |
| May 13, 2026 | 48.10 | 48.80 | 48.10 | 48.40 | 48.13 | 0.62% | 202 |
| May 12, 2026 | 48.20 | 48.50 | 47.90 | 48.10 | 47.83 | 0.21% | 341 |
| May 11, 2026 | 47.90 | 48.40 | 47.90 | 48.00 | 47.73 | -2.44% | 870 |
| May 8, 2026 | 49.00 | 49.20 | 48.50 | 49.20 | 48.93 | - | 289 |
| May 7, 2026 | 49.60 | 49.80 | 47.50 | 49.20 | 48.93 | -1.60% | 1,147 |
| May 6, 2026 | 51.80 | 51.80 | 47.40 | 50.00 | 49.72 | -3.10% | 3,408 |
| May 5, 2026 | 52.60 | 52.80 | 51.60 | 51.60 | 51.31 | -2.64% | 383 |