Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 8.66
-0.22 (-2.44%)
At close: Sep 18, 2026
FRA:NSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.63 | 8.69 | 8.63 | 8.69 | 8.69 | -2.16% | 200 |
| Sep 17, 2026 | 8.75 | 8.88 | 8.75 | 8.88 | 8.88 | -1.67% | - |
| Sep 16, 2026 | 9.08 | 9.08 | 9.03 | 9.03 | 9.03 | -1.71% | - |
| Sep 15, 2026 | 9.11 | 9.19 | 9.11 | 9.19 | 9.19 | -1.89% | - |
| Sep 14, 2026 | 9.46 | 9.51 | 9.36 | 9.36 | 9.36 | 1.05% | 2,720 |
| Sep 11, 2026 | 9.15 | 9.27 | 9.15 | 9.27 | 9.27 | 2.86% | - |
| Sep 10, 2026 | 9.17 | 9.17 | 9.01 | 9.01 | 9.01 | 2.41% | 400 |
| Sep 9, 2026 | 8.99 | 8.99 | 8.80 | 8.80 | 8.80 | 2.85% | 50 |
| Sep 8, 2026 | 9.15 | 9.15 | 8.55 | 8.55 | 8.55 | -5.72% | - |
| Sep 7, 2026 | 9.05 | 9.07 | 9.05 | 9.07 | 9.07 | -1.01% | - |
| Sep 4, 2026 | 9.04 | 9.16 | 9.04 | 9.16 | 9.16 | 2.89% | - |
| Sep 3, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4.05% | - |
| Sep 2, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -3.13% | - |
| Sep 1, 2026 | 8.75 | 8.84 | 8.75 | 8.84 | 8.84 | 2.36% | 3,001 |
| Aug 31, 2026 | 8.71 | 8.71 | 8.63 | 8.63 | 8.63 | -0.32% | - |
| Aug 28, 2026 | 8.72 | 8.97 | 8.66 | 8.66 | 8.66 | 1.39% | 170 |
| Aug 27, 2026 | 8.57 | 8.57 | 8.54 | 8.54 | 8.54 | -0.26% | - |
| Aug 26, 2026 | 8.56 | 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% | - |