Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 8.03
-0.55 (-6.39%)
Last updated: Jul 17, 2026, 8:07 AM CET
FRA:NSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.56% | - |
| Jun 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.98% | - |
| Jun 15, 2026 | 7.51 | 7.64 | 7.51 | 7.64 | 7.64 | 5.52% | - |
| Jun 12, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.89% | - |
| Jun 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.21% | - |
| Jun 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.62% | - |
| Jun 9, 2026 | 7.44 | 7.44 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Jun 8, 2026 | 7.15 | 7.38 | 7.15 | 7.38 | 7.38 | 4.92% | - |
| Jun 5, 2026 | 7.24 | 7.24 | 7.03 | 7.03 | 7.03 | -2.69% | - |
| Jun 4, 2026 | 7.17 | 7.25 | 7.17 | 7.22 | 7.22 | 0.96% | 200 |
| Jun 3, 2026 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | 0.90% | - |
| 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% | - |
| 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 |