Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 8.56
+0.21 (2.58%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | - | 2.58% | - |
| Aug 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.40% | - |
| Aug 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.11% | - |
| Aug 21, 2026 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | 0.53% | - |
| Aug 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.16% | 365 |
| Aug 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 17, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | -0.52% | - |
| Aug 14, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | -1.15% | - |
| Aug 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.46% | - |
| Aug 12, 2026 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | 2.08% | 900 |
| Aug 11, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Aug 10, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | -2.02% | - |
| Aug 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.50% | - |
| Aug 6, 2026 | 8.53 | 8.59 | 8.46 | 8.58 | 8.58 | 1.84% | 502 |
| Aug 5, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.45% | 400 |
| Aug 4, 2026 | 8.24 | 8.39 | 8.24 | 8.39 | 8.39 | 2.36% | - |
| Aug 3, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.16% | - |
| Jul 31, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | 3.52% | - |
| Jul 30, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.82 | -6.05% | 1,200 |
| Jul 29, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.43% | - |
| Jul 28, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.10% | - |
| Jul 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.44% | - |
| Jul 24, 2026 | 8.45 | 8.45 | 8.43 | 8.43 | 8.43 | -4.01% | - |
| Jul 23, 2026 | 8.54 | 8.78 | 8.54 | 8.78 | 8.78 | 3.49% | 1 |
| Jul 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.41% | - |
| Jul 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3.51% | - |
| Jul 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.92% | - |
| Jul 17, 2026 | 8.03 | 8.03 | 8.01 | 8.01 | 8.01 | -6.64% | - |
| Jul 16, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.63% | - |
| Jul 15, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 4.04% | - |
| Jul 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.91% | - |
| Jul 13, 2026 | 8.26 | 8.26 | 8.23 | 8.23 | 8.23 | 0.99% | - |
| Jul 10, 2026 | 8.21 | 8.24 | 8.15 | 8.15 | 8.15 | 0.68% | 460 |
| Jul 9, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.14% | - |
| Jul 8, 2026 | 8.21 | 8.33 | 8.08 | 8.08 | 8.08 | -2.66% | 200 |
| Jul 7, 2026 | 8.19 | 8.30 | 8.19 | 8.30 | 8.30 | 4.11% | 60 |
| Jul 6, 2026 | 7.90 | 7.97 | 7.90 | 7.97 | 7.97 | 1.22% | - |
| Jul 3, 2026 | 7.86 | 7.88 | 7.86 | 7.88 | 7.88 | -0.30% | - |
| Jul 2, 2026 | 7.77 | 7.90 | 7.77 | 7.90 | 7.90 | 3.20% | 10,000 |
| Jul 1, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.07% | - |
| Jun 30, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.58% | - |
| Jun 29, 2026 | 7.51 | 7.62 | 7.51 | 7.62 | 7.62 | 8.83% | - |
| Jun 26, 2026 | 7.61 | 7.61 | 7.00 | 7.00 | 7.00 | -8.16% | 2,000 |
| Jun 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.34% | - |
| Jun 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.28% | - |
| Jun 23, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | -2.82% | 400 |
| Jun 22, 2026 | 7.60 | 7.72 | 7.60 | 7.72 | 7.72 | 2.63% | - |
| Jun 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.85% | - |
| Jun 18, 2026 | 7.64 | 7.74 | 7.64 | 7.74 | 7.74 | 0.74% | - |