NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 52.00
+3.10 (6.34%)
Aug 3, 2026, 12:28 PM CET
NSE S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |