Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 7.02
-0.03 (-0.37%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | - | -0.37% | - |
| 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 | -4.57% | 300 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | 0.57% | - |
| Mar 26, 2026 | 6.71 | 6.71 | 6.62 | 6.62 | 6.51 | -2.07% | 80 |
| Mar 25, 2026 | 6.81 | 6.81 | 6.76 | 6.76 | 6.65 | 1.08% | - |
| Mar 24, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.58 | -0.59% | - |
| Mar 23, 2026 | 6.43 | 6.95 | 6.43 | 6.72 | 6.61 | 4.22% | 3,300 |
| Mar 20, 2026 | 6.67 | 6.83 | 6.45 | 6.45 | 6.35 | -2.68% | 500 |
| Mar 19, 2026 | 6.54 | 6.63 | 6.54 | 6.63 | 6.52 | 2.76% | - |
| Mar 18, 2026 | 6.63 | 6.80 | 6.45 | 6.45 | 6.35 | 0.09% | 300 |
| Mar 17, 2026 | 6.37 | 6.72 | 6.37 | 6.45 | 6.34 | -0.09% | 3,020 |
| Mar 16, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.35 | 1.41% | - |
| Mar 13, 2026 | 6.32 | 6.36 | 6.32 | 6.36 | 6.26 | -0.78% | - |
| Mar 12, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.31 | -2.55% | - |
| Mar 11, 2026 | 6.65 | 6.65 | 6.57 | 6.58 | 6.47 | -0.36% | 295 |
| Mar 10, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.50 | -0.06% | - |
| Mar 9, 2026 | 6.49 | 6.63 | 6.49 | 6.61 | 6.50 | 0.85% | 3,100 |
| Mar 6, 2026 | 6.71 | 6.80 | 6.55 | 6.55 | 6.45 | - | 3,380 |
| Mar 5, 2026 | 6.68 | 6.68 | 6.55 | 6.55 | 6.45 | -6.00% | - |
| Mar 4, 2026 | 6.64 | 6.97 | 6.64 | 6.97 | 6.86 | 0.99% | - |
| Mar 3, 2026 | 6.86 | 6.90 | 6.86 | 6.90 | 6.79 | -3.47% | - |
| Mar 2, 2026 | 7.50 | 7.50 | 7.15 | 7.15 | 7.03 | -6.63% | 1,825 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.66 | 7.66 | 7.53 | 1.38% | - |
| Feb 26, 2026 | 7.57 | 7.75 | 7.55 | 7.55 | 7.43 | -0.71% | 20 |
| Feb 25, 2026 | 7.52 | 7.80 | 7.52 | 7.61 | 7.48 | 1.17% | 2,000 |
| Feb 24, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.40 | -0.53% | - |
| Feb 23, 2026 | 7.63 | 7.84 | 7.56 | 7.56 | 7.44 | -0.68% | 1,000 |
| Feb 20, 2026 | 7.59 | 7.61 | 7.59 | 7.61 | 7.49 | -2.49% | - |
| Feb 19, 2026 | 7.88 | 7.88 | 7.81 | 7.81 | 7.68 | -0.96% | - |
| Feb 18, 2026 | 7.79 | 8.06 | 7.79 | 7.88 | 7.75 | 1.68% | 740 |
| Feb 17, 2026 | 7.77 | 7.77 | 7.75 | 7.75 | 7.63 | 1.04% | - |
| Feb 16, 2026 | 7.76 | 7.76 | 7.67 | 7.67 | 7.55 | -3.18% | - |
| Feb 13, 2026 | 7.83 | 7.92 | 7.83 | 7.92 | 7.79 | 2.59% | 150 |
| Feb 12, 2026 | 7.80 | 8.03 | 7.72 | 7.72 | 7.60 | -1.35% | 1,500 |
| Feb 11, 2026 | 7.83 | 7.91 | 7.83 | 7.83 | 7.70 | 0.33% | 2,000 |