S.N. Nuclearelectrica S.A. (FRA:53V)
Germany · Delayed Price · Currency is EUR 12.00
+0.20 (1.69%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:53V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 12.38 | 12.52 | 12.38 | 12.52 | 12.52 | 0.16% | 149 |
| Aug 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.19% | - |
| Aug 12, 2026 | 12.40 | 12.78 | 12.40 | 12.78 | 12.78 | 2.73% | 105 |
| Aug 11, 2026 | 12.60 | 12.60 | 12.44 | 12.44 | 12.44 | -1.27% | 25 |
| Aug 10, 2026 | 12.54 | 12.60 | 12.54 | 12.60 | 12.60 | -1.56% | - |
| Aug 7, 2026 | 12.56 | 12.80 | 12.56 | 12.80 | 12.80 | -0.62% | 100 |
| Aug 6, 2026 | 12.90 | 12.90 | 12.88 | 12.88 | 12.88 | -0.16% | 117 |
| Aug 5, 2026 | 12.32 | 12.90 | 12.32 | 12.90 | 12.90 | 4.71% | 471 |
| Aug 4, 2026 | 12.60 | 12.68 | 12.32 | 12.32 | 12.32 | -2.22% | 160 |
| Aug 3, 2026 | 12.22 | 12.60 | 12.22 | 12.60 | 12.60 | 3.11% | 250 |
| Jul 31, 2026 | 12.24 | 12.66 | 12.22 | 12.22 | 12.22 | -3.02% | 75 |
| Jul 30, 2026 | 12.72 | 12.72 | 12.60 | 12.60 | 12.60 | -4.11% | 25 |
| Jul 29, 2026 | 12.90 | 13.14 | 12.90 | 13.14 | 13.14 | -2.95% | 90 |
| Jul 28, 2026 | 13.24 | 13.54 | 13.24 | 13.54 | 13.54 | 1.80% | 150 |
| Jul 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% | - |
| Jul 24, 2026 | 13.26 | 13.32 | 13.26 | 13.32 | 13.32 | 0.45% | - |
| Jul 23, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.36% | - |
| Jul 22, 2026 | 13.28 | 13.58 | 13.28 | 13.58 | 13.58 | -0.15% | 70 |
| Jul 21, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | 100 |
| Jul 20, 2026 | 13.34 | 13.34 | 13.30 | 13.30 | 13.30 | -0.30% | - |
| Jul 17, 2026 | 13.40 | 13.40 | 13.26 | 13.34 | 13.34 | -0.74% | 60 |
| Jul 16, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.04% | - |
| Jul 15, 2026 | 13.38 | 13.72 | 13.38 | 13.72 | 13.72 | -0.44% | 150 |
| Jul 14, 2026 | 13.48 | 13.78 | 13.48 | 13.78 | 13.78 | 2.23% | 74 |
| Jul 13, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jul 10, 2026 | 13.46 | 13.48 | 13.46 | 13.48 | 13.48 | - | - |
| Jul 9, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jul 8, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.03% | - |
| Jul 7, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Jul 6, 2026 | 13.80 | 13.80 | 13.62 | 13.62 | 13.62 | -1.45% | - |
| Jul 3, 2026 | 13.78 | 13.82 | 13.78 | 13.82 | 13.82 | -2.54% | - |
| Jul 2, 2026 | 13.88 | 14.18 | 13.88 | 14.18 | 14.18 | 3.65% | 10 |
| Jul 1, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.15% | - |
| Jun 30, 2026 | 13.58 | 13.98 | 13.58 | 13.98 | 13.98 | 2.95% | 151 |
| Jun 29, 2026 | 13.64 | 13.82 | 13.58 | 13.58 | 13.58 | -0.29% | 150 |
| Jun 26, 2026 | 13.64 | 13.64 | 13.62 | 13.62 | 13.62 | 0.74% | - |
| Jun 25, 2026 | 13.36 | 13.52 | 13.36 | 13.52 | 13.52 | 0.60% | 300 |
| Jun 24, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.61% | - |
| Jun 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jun 22, 2026 | 14.40 | 14.40 | 13.64 | 13.80 | 13.80 | 2.42% | 17 |
| Jun 19, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 13.47 | 0.14% | - |
| Jun 18, 2026 | 13.92 | 14.20 | 13.92 | 14.20 | 13.45 | 5.97% | - |
| Jun 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.70 | -2.62% | - |