Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 6.97
-0.12 (-1.65%)
Last updated: Jun 2, 2026, 8:08 AM CET
FRA:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 0.01% | - |
| Jun 1, 2026 | 6.90 | 7.09 | 6.90 | 7.09 | 7.09 | 3.25% | 4,000 |
| May 29, 2026 | 6.91 | 6.91 | 6.87 | 6.87 | 6.87 | 0.97% | - |
| May 28, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 0.31% | - |
| May 27, 2026 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -0.59% | 1,000 |
| May 26, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| May 25, 2026 | 6.97 | 6.97 | 6.82 | 6.82 | 6.82 | -0.77% | 1 |
| May 22, 2026 | 6.91 | 6.91 | 6.87 | 6.87 | 6.87 | -0.98% | - |
| May 21, 2026 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | 1.34% | - |
| May 20, 2026 | 6.68 | 6.85 | 6.68 | 6.85 | 6.85 | 1.39% | - |
| May 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.88% | 200 |
| May 18, 2026 | 6.68 | 6.85 | 6.68 | 6.70 | 6.70 | -1.41% | 200 |
| May 15, 2026 | 6.72 | 6.79 | 6.72 | 6.79 | 6.79 | 0.79% | - |
| May 14, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.09% | - |
| May 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.33% | - |
| May 12, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.78% | - |
| May 11, 2026 | 6.55 | 6.63 | 6.54 | 6.63 | 6.63 | -0.27% | 100 |
| May 8, 2026 | 6.58 | 6.73 | 6.58 | 6.65 | 6.65 | -1.57% | 1,500 |
| May 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.78% | - |
| May 6, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.35% | - |
| May 5, 2026 | 6.47 | 6.66 | 6.47 | 6.66 | 6.66 | 2.94% | - |
| May 4, 2026 | 6.77 | 6.77 | 6.47 | 6.47 | 6.47 | -4.12% | - |
| Apr 30, 2026 | 6.59 | 6.75 | 6.59 | 6.75 | 6.75 | 2.03% | - |
| Apr 29, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.09% | - |
| Apr 28, 2026 | 6.73 | 6.73 | 6.61 | 6.61 | 6.61 | 1.51% | - |
| Apr 27, 2026 | 6.53 | 6.69 | 6.43 | 6.51 | 6.51 | -6.73% | 3,400 |
| Apr 24, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.21% | - |
| Apr 23, 2026 | 7.02 | 7.02 | 6.83 | 6.83 | 6.83 | -3.04% | - |
| Apr 22, 2026 | 7.05 | 7.24 | 7.04 | 7.04 | 7.04 | 0.61% | 100 |
| Apr 21, 2026 | 7.07 | 7.07 | 7.00 | 7.00 | 7.00 | -0.99% | 500 |
| Apr 20, 2026 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | -1.55% | - |
| Apr 17, 2026 | 6.98 | 7.18 | 6.98 | 7.18 | 7.18 | -1.09% | - |
| Apr 16, 2026 | 7.29 | 7.47 | 7.26 | 7.26 | 7.26 | 0.85% | 3,000 |
| Apr 15, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 2.40% | - |
| Apr 14, 2026 | 6.94 | 7.03 | 6.94 | 7.03 | 7.03 | 2.27% | 440 |
| Apr 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.09% | - |
| Apr 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.38% | - |
| Apr 9, 2026 | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | -1.82% | - |
| Apr 8, 2026 | 7.11 | 7.18 | 7.11 | 7.18 | 7.18 | 3.50% | - |
| Apr 7, 2026 | 6.79 | 6.94 | 6.79 | 6.94 | 6.94 | 4.77% | 30 |
| Apr 2, 2026 | 6.69 | 6.74 | 6.62 | 6.62 | 6.62 | -3.53% | 4,200 |
| Apr 1, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.66% | - |
| Mar 31, 2026 | 6.51 | 6.68 | 6.51 | 6.68 | 6.68 | 5.26% | - |
| Mar 30, 2026 | 6.47 | 6.47 | 6.25 | 6.35 | 6.35 | -2.67% | 300 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | 0.57% | - |
| Mar 26, 2026 | 6.71 | 6.71 | 6.62 | 6.62 | 6.49 | -2.07% | 80 |
| Mar 25, 2026 | 6.81 | 6.81 | 6.76 | 6.76 | 6.62 | 1.08% | - |
| Mar 24, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.55 | -0.59% | - |
| Mar 23, 2026 | 6.43 | 6.95 | 6.43 | 6.72 | 6.59 | 4.22% | 3,300 |
| Mar 20, 2026 | 6.67 | 6.83 | 6.45 | 6.45 | 6.33 | -2.68% | 500 |