NSE S.A. (FRA:7YM)
Germany · Delayed Price · Currency is EUR 44.00
-1.80 (-3.93%)
At close: Jan 23, 2026
NSE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Jan 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.56% | - |
| Jan 28, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -2.05% | - |
| Jan 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jan 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jan 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.93% | - |
| Jan 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.46% | - |
| Jan 21, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.76% | - |
| Jan 20, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.15% | - |
| Jan 19, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.87% | - |
| Jan 16, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | - |
| Jan 15, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -3.35% | - |
| Jan 14, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.04% | - |
| Jan 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 9.79% | - |
| Jan 12, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 5.28% | - |
| Jan 9, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 4.25% | - |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jan 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.86% | - |
| Jan 6, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.32% | - |
| Jan 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Dec 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Dec 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.26% | - |
| Dec 23, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | - |
| Dec 22, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.26% | - |
| Dec 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Dec 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.76% | - |
| Dec 17, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.50% | - |
| Dec 16, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.50% | - |
| Dec 15, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.98% | - |
| Dec 12, 2025 | 39.70 | 40.50 | 39.70 | 40.50 | 40.50 | 1.25% | 13 |
| Dec 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Dec 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.26% | - |
| Dec 9, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.50% | - |
| Dec 8, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.99% | - |
| Dec 5, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.23% | - |
| Dec 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.74% | - |
| Dec 3, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.50% | - |
| Dec 2, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.75% | - |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.72% | - |
| Nov 28, 2025 | 39.80 | 40.70 | 39.80 | 40.70 | 40.70 | 4.09% | 23 |
| Nov 27, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.51% | - |
| Nov 26, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.50% | - |
| Nov 25, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.48% | - |
| Nov 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | - |
| Nov 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.23% | - |
| Nov 20, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.25% | - |
| Nov 19, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.74% | - |
| Nov 18, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -2.42% | - |
| Nov 17, 2025 | 40.70 | 41.30 | 40.70 | 41.30 | 41.30 | -0.96% | 30 |