NSE S.A. (FRA:7YM)
Germany · Delayed Price · Currency is EUR 39.70
-0.20 (-0.50%)
At close: Nov 26, 2025
NSE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 41.20 | 41.70 | 41.20 | 41.70 | 41.70 | 0.72% | 4 |
| Nov 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.72% | - |
| Nov 12, 2025 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | -1.18% | 282 |
| Nov 11, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Nov 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.71% | - |
| Nov 7, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.24% | - |
| Nov 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.72% | - |
| Nov 5, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.71% | - |
| Nov 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.24% | - |
| Nov 3, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -2.09% | - |
| Oct 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -5.70% | - |
| Oct 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Oct 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Oct 28, 2025 | 45.90 | 46.00 | 45.90 | 46.00 | 46.00 | 2.91% | 115 |
| Oct 27, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.68% | - |
| Oct 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 12.98% | - |
| Oct 23, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 1.29% | - |
| Oct 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -6.05% | - |
| Oct 21, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.24% | - |
| Oct 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.67% | - |
| Oct 17, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.56% | - |
| Oct 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.18% | - |
| Oct 15, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.19% | - |
| Oct 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | - |
| Oct 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.47% | - |
| Oct 9, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -3.34% | - |
| Oct 8, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.21% | - |
| Oct 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.19% | - |
| Oct 6, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.95% | - |
| Oct 3, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.40% | - |
| Oct 2, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.18% | - |
| Oct 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.24% | - |
| Sep 30, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.47% | - |
| Sep 29, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.95% | - |
| Sep 26, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.24% | - |
| Sep 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.70% | - |
| Sep 24, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 3.14% | - |
| Sep 23, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |