S.N. Nuclearelectrica S.A. (FRA:53V)
Germany · Delayed Price · Currency is EUR 14.26
+0.02 (0.14%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:53V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.00 | 14.24 | 14.00 | 14.24 | 14.24 | 1.86% | - |
| Apr 22, 2026 | 13.64 | 13.98 | 13.64 | 13.98 | 13.98 | 2.49% | - |
| Apr 21, 2026 | 14.26 | 14.26 | 13.64 | 13.64 | 13.64 | -2.43% | 13 |
| Apr 20, 2026 | 14.64 | 14.64 | 13.98 | 13.98 | 13.98 | -1.83% | 135 |
| Apr 17, 2026 | 14.62 | 14.62 | 14.24 | 14.24 | 14.24 | -2.60% | 65 |
| Apr 16, 2026 | 14.38 | 14.86 | 14.38 | 14.62 | 14.62 | 4.28% | 1 |
| Apr 15, 2026 | 13.74 | 14.02 | 13.74 | 14.02 | 14.02 | 2.04% | 100 |
| Apr 14, 2026 | 13.14 | 14.02 | 13.14 | 13.74 | 13.74 | 4.73% | 832 |
| Apr 13, 2026 | 12.84 | 13.12 | 12.84 | 13.12 | 13.12 | - | 175 |
| Apr 10, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | - |
| Apr 9, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | - |
| Apr 8, 2026 | 12.68 | 13.40 | 12.68 | 13.12 | 13.12 | 3.47% | 148 |
| Apr 7, 2026 | 13.30 | 13.30 | 12.68 | 12.68 | 12.68 | -2.46% | 7 |
| Apr 2, 2026 | 13.02 | 13.02 | 13.00 | 13.00 | 13.00 | -0.15% | - |
| Apr 1, 2026 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 0.15% | - |
| Mar 31, 2026 | 13.02 | 13.02 | 13.00 | 13.00 | 13.00 | -0.31% | - |
| Mar 30, 2026 | 13.10 | 13.24 | 13.04 | 13.04 | 13.04 | 0.62% | 100 |
| Mar 27, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Mar 26, 2026 | 12.86 | 12.96 | 12.86 | 12.96 | 12.96 | 0.78% | 20 |
| Mar 25, 2026 | 12.94 | 12.94 | 12.86 | 12.86 | 12.86 | -0.62% | - |
| Mar 24, 2026 | 13.02 | 13.02 | 12.94 | 12.94 | 12.94 | -0.61% | - |
| Mar 23, 2026 | 12.94 | 13.02 | 12.94 | 13.02 | 13.02 | 0.62% | - |
| Mar 20, 2026 | 12.90 | 12.94 | 12.90 | 12.94 | 12.94 | 0.31% | - |
| Mar 19, 2026 | 12.94 | 12.94 | 12.90 | 12.90 | 12.90 | -0.31% | - |
| Mar 18, 2026 | 12.96 | 12.96 | 12.94 | 12.94 | 12.94 | -0.15% | - |
| Mar 17, 2026 | 13.16 | 13.16 | 12.96 | 12.96 | 12.96 | -1.52% | - |
| Mar 16, 2026 | 13.10 | 13.16 | 13.10 | 13.16 | 13.16 | 0.46% | - |
| Mar 13, 2026 | 13.14 | 13.14 | 13.10 | 13.10 | 13.10 | -0.30% | - |
| Mar 12, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Mar 11, 2026 | 12.84 | 13.14 | 12.84 | 13.14 | 13.14 | 2.34% | - |
| Mar 10, 2026 | 12.56 | 12.84 | 12.56 | 12.84 | 12.84 | 2.23% | - |
| Mar 9, 2026 | 12.72 | 12.76 | 12.46 | 12.56 | 12.56 | -1.41% | 122 |
| Mar 6, 2026 | 12.88 | 13.18 | 12.74 | 12.74 | 12.74 | -1.09% | 100 |
| Mar 5, 2026 | 12.54 | 13.38 | 12.54 | 12.88 | 12.88 | 2.71% | 26 |
| Mar 4, 2026 | 12.26 | 12.54 | 12.26 | 12.54 | 12.54 | 2.28% | - |
| Mar 3, 2026 | 12.86 | 13.18 | 12.26 | 12.26 | 12.26 | -4.67% | 105 |
| Mar 2, 2026 | 13.12 | 13.12 | 12.86 | 12.86 | 12.86 | -1.98% | - |
| Feb 27, 2026 | 13.34 | 13.58 | 13.12 | 13.12 | 13.12 | -1.65% | 70 |
| Feb 26, 2026 | 13.32 | 13.34 | 13.32 | 13.34 | 13.34 | 0.15% | - |
| Feb 25, 2026 | 13.24 | 13.32 | 13.24 | 13.32 | 13.32 | 0.60% | 29 |
| Feb 24, 2026 | 13.34 | 13.34 | 13.24 | 13.24 | 13.24 | -0.60% | - |
| Feb 23, 2026 | 13.30 | 13.32 | 13.30 | 13.32 | 13.32 | 0.15% | - |
| Feb 20, 2026 | 13.34 | 13.34 | 13.30 | 13.30 | 13.30 | -0.30% | - |
| Feb 19, 2026 | 13.36 | 13.64 | 13.34 | 13.34 | 13.34 | -0.15% | 145 |
| Feb 18, 2026 | 13.28 | 13.36 | 13.28 | 13.36 | 13.36 | 0.60% | - |
| Feb 17, 2026 | 13.26 | 13.28 | 13.26 | 13.28 | 13.28 | 0.15% | - |
| Feb 16, 2026 | 13.18 | 13.26 | 13.18 | 13.26 | 13.26 | 0.76% | 100 |
| Feb 13, 2026 | 13.58 | 13.58 | 13.16 | 13.16 | 13.16 | -3.09% | 140 |
| Feb 12, 2026 | 13.40 | 13.58 | 13.40 | 13.58 | 13.58 | 1.34% | 800 |
| Feb 11, 2026 | 13.26 | 13.40 | 13.26 | 13.40 | 13.40 | 1.06% | - |