NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 46.80
-4.40 (-8.59%)
Aug 21, 2026, 5:35 PM CET
NSE S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 51.40 | 51.40 | 46.50 | 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 |
| Aug 13, 2026 | 51.00 | 51.40 | 49.20 | 51.40 | 51.40 | 0.78% | 346 |
| Aug 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | 22 |
| Aug 11, 2026 | 50.60 | 50.80 | 50.40 | 50.80 | 50.80 | 0.40% | 128 |
| Aug 10, 2026 | 50.40 | 50.60 | 50.00 | 50.60 | 50.60 | 0.80% | 297 |
| Aug 7, 2026 | 50.00 | 50.20 | 49.60 | 50.20 | 50.20 | 0.80% | 108 |
| Aug 6, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -0.80% | 120 |
| Aug 5, 2026 | 50.00 | 50.20 | 49.80 | 50.20 | 50.20 | - | 65 |
| Aug 4, 2026 | 50.20 | 50.20 | 49.80 | 50.20 | 50.20 | 0.40% | 34 |
| Aug 3, 2026 | 49.10 | 52.00 | 49.00 | 50.00 | 50.00 | 2.25% | 665 |
| Jul 31, 2026 | 49.10 | 49.50 | 48.90 | 48.90 | 48.90 | -0.41% | 113 |
| Jul 30, 2026 | 49.30 | 49.60 | 49.00 | 49.10 | 49.10 | -0.20% | 125 |
| Jul 29, 2026 | 48.70 | 49.40 | 48.50 | 49.20 | 49.20 | 0.61% | 153 |
| Jul 28, 2026 | 49.00 | 49.00 | 48.10 | 48.90 | 48.90 | -0.20% | 167 |
| Jul 27, 2026 | 49.20 | 49.20 | 48.70 | 49.00 | 49.00 | -0.41% | 61 |
| Jul 24, 2026 | 49.60 | 49.60 | 48.10 | 49.20 | 49.20 | -0.40% | 335 |
| Jul 23, 2026 | 49.10 | 49.40 | 49.10 | 49.40 | 49.40 | 1.44% | 103 |
| Jul 22, 2026 | 48.70 | 48.70 | 48.00 | 48.70 | 48.70 | 1.04% | 56 |
| Jul 21, 2026 | 48.50 | 50.00 | 48.10 | 48.20 | 48.20 | -0.62% | 430 |
| Jul 20, 2026 | 47.50 | 48.50 | 47.50 | 48.50 | 48.50 | 2.11% | 231 |
| Jul 17, 2026 | 48.40 | 48.40 | 47.30 | 47.50 | 47.50 | 0.42% | 230 |
| Jul 16, 2026 | 47.80 | 48.20 | 47.20 | 47.30 | 47.30 | -1.46% | 218 |
| Jul 15, 2026 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | -1.03% | 192 |
| Jul 14, 2026 | 48.90 | 48.90 | 48.50 | 48.50 | 48.50 | -0.82% | 79 |
| 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 |