NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 52.40
+0.60 (1.16%)
Apr 24, 2026, 4:36 PM CET
NSE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 52.00 | 52.40 | 52.00 | 52.40 | - | 1.16% | 123 |
| Apr 23, 2026 | 52.00 | 52.20 | 51.80 | 51.80 | 51.80 | -0.38% | 26 |
| Apr 22, 2026 | 52.80 | 53.00 | 50.40 | 52.00 | 52.00 | -1.89% | 892 |
| Apr 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 541 |
| Apr 20, 2026 | 53.00 | 53.60 | 52.80 | 53.00 | 53.00 | 0.38% | 518 |
| Apr 17, 2026 | 53.40 | 53.40 | 52.60 | 52.80 | 52.80 | -0.75% | 408 |
| Apr 16, 2026 | 52.80 | 53.40 | 52.80 | 53.20 | 53.20 | 1.14% | 219 |
| Apr 15, 2026 | 52.40 | 53.40 | 52.20 | 52.60 | 52.60 | 0.77% | 337 |
| Apr 14, 2026 | 53.00 | 53.20 | 52.20 | 52.20 | 52.20 | -1.88% | 991 |
| Apr 13, 2026 | 53.20 | 53.20 | 53.00 | 53.20 | 53.20 | 0.38% | 1,211 |
| Apr 10, 2026 | 53.20 | 53.20 | 52.80 | 53.00 | 53.00 | -0.38% | 1,283 |
| Apr 9, 2026 | 53.00 | 53.80 | 51.40 | 53.20 | 53.20 | 0.38% | 822 |
| Apr 8, 2026 | 50.00 | 53.80 | 50.00 | 53.00 | 53.00 | 7.51% | 3,826 |
| Apr 7, 2026 | 50.00 | 50.00 | 49.30 | 49.30 | 49.30 | -0.40% | 397 |
| Apr 2, 2026 | 50.00 | 50.00 | 49.00 | 49.50 | 49.50 | -0.80% | 434 |
| Apr 1, 2026 | 48.00 | 50.40 | 48.00 | 49.90 | 49.90 | 4.39% | 898 |
| Mar 31, 2026 | 47.80 | 48.60 | 47.80 | 47.80 | 47.80 | 0.42% | 359 |
| Mar 30, 2026 | 48.00 | 48.00 | 47.00 | 47.60 | 47.60 | -2.66% | 593 |
| Mar 27, 2026 | 48.50 | 49.60 | 47.30 | 48.90 | 48.90 | 0.82% | 668 |
| Mar 26, 2026 | 49.00 | 49.00 | 47.90 | 48.50 | 48.50 | -0.61% | 609 |
| Mar 25, 2026 | 48.20 | 48.80 | 48.00 | 48.80 | 48.80 | 1.24% | 262 |
| Mar 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 63 |
| Mar 23, 2026 | 49.00 | 49.00 | 48.00 | 48.20 | 48.20 | -1.83% | 448 |
| Mar 20, 2026 | 50.00 | 50.00 | 49.10 | 49.10 | 49.10 | -1.41% | 122 |
| Mar 19, 2026 | 49.10 | 50.00 | 48.90 | 49.80 | 49.80 | 0.61% | 792 |
| Mar 18, 2026 | 50.00 | 50.00 | 48.70 | 49.50 | 49.50 | -0.80% | 370 |
| Mar 17, 2026 | 50.60 | 51.00 | 49.90 | 49.90 | 49.90 | - | 511 |
| Mar 16, 2026 | 49.80 | 50.00 | 49.70 | 49.90 | 49.90 | - | 337 |
| Mar 13, 2026 | 49.00 | 50.20 | 48.60 | 49.90 | 49.90 | 1.84% | 788 |
| Mar 12, 2026 | 50.60 | 50.60 | 49.00 | 49.00 | 49.00 | -2.78% | 751 |
| Mar 11, 2026 | 50.80 | 51.00 | 49.30 | 50.40 | 50.40 | 0.80% | 1,321 |
| Mar 10, 2026 | 48.50 | 51.00 | 48.50 | 50.00 | 50.00 | 3.52% | 783 |
| Mar 9, 2026 | 49.50 | 50.00 | 48.00 | 48.30 | 48.30 | -1.43% | 898 |
| Mar 6, 2026 | 50.00 | 50.20 | 47.60 | 49.00 | 49.00 | -2.00% | 1,673 |
| Mar 5, 2026 | 49.00 | 50.60 | 48.70 | 50.00 | 50.00 | -1.57% | 3,831 |
| Mar 4, 2026 | 43.20 | 51.80 | 43.20 | 50.80 | 50.80 | 17.59% | 6,064 |
| Mar 3, 2026 | 43.40 | 43.40 | 43.00 | 43.20 | 43.20 | - | 177 |
| Mar 2, 2026 | 43.00 | 44.00 | 43.00 | 43.20 | 43.20 | -0.92% | 598 |
| Feb 27, 2026 | 43.60 | 44.30 | 43.60 | 43.60 | 43.60 | - | 128 |
| Feb 26, 2026 | 43.80 | 44.00 | 43.60 | 43.60 | 43.60 | -0.46% | 27 |
| Feb 25, 2026 | 44.40 | 44.60 | 43.80 | 43.80 | 43.80 | -0.90% | 236 |
| Feb 24, 2026 | 42.30 | 44.20 | 41.50 | 44.20 | 44.20 | 4.25% | 1,370 |
| Feb 23, 2026 | 42.60 | 42.80 | 42.40 | 42.40 | 42.40 | -0.47% | 230 |
| Feb 20, 2026 | 42.80 | 43.20 | 42.60 | 42.60 | 42.60 | - | 174 |
| Feb 19, 2026 | 42.70 | 43.10 | 42.60 | 42.60 | 42.60 | -0.23% | 120 |
| Feb 18, 2026 | 42.70 | 43.10 | 42.70 | 42.70 | 42.70 | - | 208 |
| Feb 17, 2026 | 43.60 | 43.60 | 42.60 | 42.70 | 42.70 | -2.51% | 278 |
| Feb 16, 2026 | 43.80 | 44.00 | 43.50 | 43.80 | 43.80 | 0.46% | 134 |
| Feb 13, 2026 | 43.80 | 44.20 | 43.60 | 43.60 | 43.60 | -0.91% | 220 |
| Feb 12, 2026 | 43.20 | 44.00 | 42.90 | 44.00 | 44.00 | 2.33% | 121 |