Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 6.65
+0.04 (0.57%)
At close: Mar 27, 2026
FRA:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.57% | - |
| Mar 26, 2026 | 6.71 | 6.71 | 6.62 | 6.62 | 6.62 | -2.07% | 80 |
| Mar 25, 2026 | 6.81 | 6.81 | 6.76 | 6.76 | 6.76 | 1.08% | - |
| Mar 24, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.59% | - |
| Mar 23, 2026 | 6.43 | 6.95 | 6.43 | 6.72 | 6.72 | 4.22% | 3,300 |
| Mar 20, 2026 | 6.67 | 6.83 | 6.45 | 6.45 | 6.45 | -2.68% | 500 |
| Mar 19, 2026 | 6.54 | 6.63 | 6.54 | 6.63 | 6.63 | 2.76% | - |
| Mar 18, 2026 | 6.63 | 6.80 | 6.45 | 6.45 | 6.45 | 0.09% | 300 |
| Mar 17, 2026 | 6.37 | 6.72 | 6.37 | 6.45 | 6.45 | -0.09% | 3,020 |
| Mar 16, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 1.41% | - |
| Mar 13, 2026 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | -0.78% | - |
| Mar 12, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -2.55% | - |
| Mar 11, 2026 | 6.65 | 6.65 | 6.57 | 6.58 | 6.58 | -0.36% | 295 |
| Mar 10, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | -0.06% | - |
| Mar 9, 2026 | 6.49 | 6.63 | 6.49 | 6.61 | 6.61 | 0.85% | 3,100 |
| Mar 6, 2026 | 6.71 | 6.80 | 6.55 | 6.55 | 6.55 | - | 3,380 |
| Mar 5, 2026 | 6.68 | 6.68 | 6.55 | 6.55 | 6.55 | -6.00% | - |
| Mar 4, 2026 | 6.64 | 6.97 | 6.64 | 6.97 | 6.97 | 0.99% | - |
| Mar 3, 2026 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | -3.47% | - |
| Mar 2, 2026 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | -6.63% | 1,825 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.66 | 7.66 | 7.66 | 1.38% | - |
| Feb 26, 2026 | 7.57 | 7.75 | 7.55 | 7.55 | 7.55 | -0.71% | 20 |
| Feb 25, 2026 | 7.52 | 7.80 | 7.52 | 7.61 | 7.61 | 1.17% | 2,000 |
| Feb 24, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | -0.53% | - |
| Feb 23, 2026 | 7.63 | 7.84 | 7.56 | 7.56 | 7.56 | -0.68% | 1,000 |
| Feb 20, 2026 | 7.59 | 7.61 | 7.59 | 7.61 | 7.61 | -2.49% | - |
| Feb 19, 2026 | 7.88 | 7.88 | 7.81 | 7.81 | 7.81 | -0.96% | - |
| Feb 18, 2026 | 7.79 | 8.06 | 7.79 | 7.88 | 7.88 | 1.68% | 740 |
| Feb 17, 2026 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | 1.04% | - |
| Feb 16, 2026 | 7.76 | 7.76 | 7.67 | 7.67 | 7.67 | -3.18% | - |
| Feb 13, 2026 | 7.83 | 7.92 | 7.83 | 7.92 | 7.92 | 2.59% | 150 |
| Feb 12, 2026 | 7.80 | 8.03 | 7.72 | 7.72 | 7.72 | -1.35% | 1,500 |
| Feb 11, 2026 | 7.83 | 7.91 | 7.83 | 7.83 | 7.83 | 0.33% | 2,000 |
| Feb 10, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.91% | - |
| Feb 9, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 0.60% | - |
| Feb 6, 2026 | 7.29 | 7.61 | 7.29 | 7.61 | 7.61 | 4.56% | - |
| Feb 5, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.46% | - |
| Feb 4, 2026 | 7.32 | 7.61 | 7.32 | 7.39 | 7.39 | 2.55% | 3,000 |
| Feb 3, 2026 | 7.26 | 7.26 | 7.20 | 7.20 | 7.20 | -0.74% | - |
| Feb 2, 2026 | 7.01 | 7.26 | 7.01 | 7.26 | 7.26 | 0.17% | - |
| Jan 30, 2026 | 7.69 | 7.69 | 7.25 | 7.25 | 7.25 | -5.77% | 1,500 |
| Jan 29, 2026 | 7.64 | 7.69 | 7.64 | 7.69 | 7.69 | 2.56% | 515 |
| Jan 28, 2026 | 7.53 | 7.53 | 7.49 | 7.50 | 7.50 | 1.16% | 6,500 |
| Jan 27, 2026 | 7.47 | 7.47 | 7.41 | 7.41 | 7.41 | -0.54% | - |
| Jan 26, 2026 | 7.52 | 7.52 | 7.45 | 7.45 | 7.45 | -0.93% | 800 |
| Jan 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.13% | - |
| Jan 22, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | 0.11% | - |
| Jan 21, 2026 | 7.50 | 7.65 | 7.50 | 7.52 | 7.52 | -1.67% | 1,300 |
| Jan 20, 2026 | 7.66 | 7.70 | 7.65 | 7.65 | 7.65 | -3.16% | 1,000 |
| Jan 19, 2026 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | -0.63% | - |