S.N. Nuclearelectrica S.A. (FRA:53V)
Germany · Delayed Price · Currency is EUR 11.02
+0.02 (0.18%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:53V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.94 | 10.94 | 10.84 | 10.84 | 10.84 | -1.63% | - |
| Oct 22, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | - |
| Oct 21, 2026 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | -0.72% | 20 |
| Oct 20, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Oct 19, 2026 | 11.52 | 11.52 | 11.08 | 11.08 | 11.08 | 0.73% | 130 |
| Oct 16, 2026 | 11.02 | 11.40 | 11.00 | 11.00 | 11.00 | 3.77% | 186 |
| Oct 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | - |
| Oct 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.95% | - |
| Oct 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | - |
| Oct 12, 2026 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.38% | - |
| Oct 9, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -8.25% | - |
| Oct 8, 2026 | 10.84 | 11.40 | 10.84 | 11.40 | 11.40 | - | 100 |
| Oct 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.55% | - |
| Oct 6, 2026 | 11.54 | 11.72 | 11.54 | 11.58 | 11.58 | 6.04% | 1,910 |
| Oct 5, 2026 | 10.44 | 11.30 | 10.44 | 10.92 | 10.92 | 4.60% | 220 |
| Oct 2, 2026 | 9.63 | 10.82 | 9.63 | 10.44 | 10.44 | 14.10% | 450 |
| Oct 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.09% | - |
| Sep 29, 2026 | 9.46 | 10.20 | 9.46 | 9.54 | 9.54 | 0.85% | 550 |
| Sep 28, 2026 | 10.00 | 10.00 | 9.46 | 9.46 | 9.46 | -5.40% | 300 |
| Sep 25, 2026 | 10.00 | 10.28 | 10.00 | 10.00 | 10.00 | - | 170 |
| Sep 24, 2026 | 10.12 | 10.20 | 10.00 | 10.00 | 10.00 | -1.19% | 314 |
| Sep 23, 2026 | 10.34 | 10.34 | 10.12 | 10.12 | 10.12 | -2.13% | - |
| Sep 22, 2026 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | -0.19% | - |
| Sep 21, 2026 | 10.40 | 10.88 | 10.36 | 10.36 | 10.36 | -3.18% | 880 |
| Sep 18, 2026 | 10.62 | 10.88 | 10.62 | 10.70 | 10.70 | 0.75% | 350 |
| Sep 17, 2026 | 10.92 | 10.92 | 10.62 | 10.62 | 10.62 | -2.75% | 800 |
| Sep 16, 2026 | 11.28 | 11.28 | 10.92 | 10.92 | 10.92 | -3.19% | - |
| Sep 15, 2026 | 11.06 | 11.28 | 11.06 | 11.28 | 11.28 | 1.99% | 100 |
| Sep 14, 2026 | 11.10 | 11.54 | 11.06 | 11.06 | 11.06 | -0.36% | 100 |
| Sep 11, 2026 | 11.40 | 11.58 | 11.10 | 11.10 | 11.10 | -2.63% | 76 |
| Sep 10, 2026 | 11.62 | 11.62 | 11.40 | 11.40 | 11.40 | -1.89% | - |
| Sep 9, 2026 | 11.72 | 11.72 | 11.62 | 11.62 | 11.62 | -0.85% | - |
| Sep 8, 2026 | 11.92 | 11.92 | 11.72 | 11.72 | 11.72 | -1.68% | - |
| Sep 7, 2026 | 12.16 | 12.16 | 11.92 | 11.92 | 11.92 | -1.97% | - |
| Sep 4, 2026 | 12.28 | 12.28 | 12.16 | 12.16 | 12.16 | 2.53% | - |
| Sep 3, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.17% | - |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | - |
| Sep 1, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Aug 31, 2026 | 12.24 | 12.26 | 11.98 | 11.98 | 11.98 | -2.12% | 118 |
| Aug 28, 2026 | 11.90 | 12.24 | 11.90 | 12.24 | 12.24 | 2.86% | - |
| Aug 27, 2026 | 11.92 | 12.20 | 11.90 | 11.90 | 11.90 | -0.83% | 200 |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 25, 2026 | 12.18 | 12.20 | 11.80 | 11.80 | 11.80 | -3.75% | 450 |
| Aug 24, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Aug 21, 2026 | 12.28 | 12.60 | 12.26 | 12.26 | 12.26 | 0.33% | 50 |
| Aug 20, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.24% | - |
| Aug 19, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.30% | 82 |
| Aug 18, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - | - |
| Aug 17, 2026 | 12.50 | 12.50 | 12.34 | 12.34 | 12.34 | -1.44% | - |