NSE S.A. (EPA:ALNSE)
France · Delayed Price · Currency is EUR 48.20
-1.60 (-3.21%)
Jun 3, 2026, 5:29 PM CET
NSE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 49.80 | 50.00 | 48.00 | 50.00 | 50.00 | 0.40% | 452 |
| Jun 2, 2026 | 50.00 | 50.60 | 49.30 | 49.80 | 49.80 | -0.40% | 765 |
| Jun 1, 2026 | 49.60 | 50.20 | 49.60 | 50.00 | 50.00 | 1.21% | 1,166 |
| May 29, 2026 | 47.30 | 52.00 | 47.30 | 49.40 | 49.40 | 4.44% | 1,018 |
| May 28, 2026 | 48.50 | 48.50 | 47.30 | 47.30 | 47.30 | -2.47% | 222 |
| May 27, 2026 | 50.80 | 50.80 | 48.10 | 48.50 | 48.50 | -1.62% | 684 |
| May 26, 2026 | 49.30 | 49.50 | 49.10 | 49.30 | 49.30 | - | 61 |
| May 25, 2026 | 49.30 | 49.30 | 49.00 | 49.30 | 49.30 | 1.02% | 256 |
| May 22, 2026 | 47.30 | 48.80 | 46.80 | 48.80 | 48.80 | 3.83% | 255 |
| May 21, 2026 | 46.80 | 48.80 | 46.80 | 47.00 | 47.00 | 0.86% | 687 |
| May 20, 2026 | 46.10 | 46.60 | 46.10 | 46.60 | 46.60 | 0.65% | 80 |
| May 19, 2026 | 47.60 | 47.60 | 45.20 | 46.30 | 46.30 | -2.73% | 587 |
| May 18, 2026 | 47.70 | 48.20 | 47.20 | 47.60 | 47.60 | 0.21% | 354 |
| May 15, 2026 | 48.30 | 48.60 | 47.50 | 47.50 | 47.50 | -1.66% | 553 |
| May 14, 2026 | 48.40 | 48.80 | 48.20 | 48.30 | 48.30 | -0.21% | 72 |
| May 13, 2026 | 48.10 | 48.80 | 48.10 | 48.40 | 48.40 | 0.62% | 202 |
| May 12, 2026 | 48.20 | 48.50 | 47.90 | 48.10 | 48.10 | 0.21% | 341 |
| May 11, 2026 | 47.90 | 48.40 | 47.90 | 48.00 | 48.00 | -2.44% | 870 |
| May 8, 2026 | 49.00 | 49.20 | 48.50 | 49.20 | 49.20 | - | 289 |
| May 7, 2026 | 49.60 | 49.80 | 47.50 | 49.20 | 49.20 | -1.60% | 1,147 |
| May 6, 2026 | 51.80 | 51.80 | 47.40 | 50.00 | 50.00 | -3.10% | 3,408 |
| May 5, 2026 | 52.60 | 52.80 | 51.60 | 51.60 | 51.60 | -2.64% | 383 |
| May 4, 2026 | 53.00 | 53.00 | 51.20 | 53.00 | 53.00 | 1.53% | 205 |
| Apr 30, 2026 | 53.00 | 53.00 | 50.80 | 52.20 | 52.20 | -1.51% | 1,494 |
| Apr 29, 2026 | 52.80 | 53.00 | 52.60 | 53.00 | 53.00 | 0.76% | 346 |
| Apr 28, 2026 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | -0.75% | 508 |
| Apr 27, 2026 | 52.40 | 53.00 | 52.20 | 53.00 | 53.00 | 1.15% | 155 |
| Apr 24, 2026 | 52.00 | 52.40 | 52.00 | 52.40 | 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 |