Nomura Holdings, Inc. (FRA:NSE)
Germany · Delayed Price · Currency is EUR 7.96
+0.01 (0.15%)
At close: Oct 23, 2026
FRA:NSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 0.15% | - |
| Oct 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.69% | - |
| Oct 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.72% | - |
| Oct 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.51% | - |
| Oct 19, 2026 | 8.12 | 8.12 | 8.07 | 8.07 | 8.07 | 2.18% | 9 |
| Oct 16, 2026 | 8.15 | 8.16 | 7.90 | 7.90 | 7.90 | -5.46% | 1,000 |
| Oct 15, 2026 | 8.00 | 8.36 | 8.00 | 8.36 | 8.36 | 2.41% | 250 |
| Oct 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.56% | - |
| Oct 13, 2026 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | 0.94% | 2,500 |
| Oct 12, 2026 | 8.35 | 8.47 | 8.35 | 8.47 | 8.47 | 2.74% | - |
| Oct 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.04% | - |
| Oct 8, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.79% | - |
| Oct 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.11% | - |
| Oct 6, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.55% | - |
| Oct 5, 2026 | 8.48 | 8.53 | 8.48 | 8.53 | 8.53 | -0.27% | 220 |
| Oct 2, 2026 | 8.39 | 8.55 | 8.39 | 8.55 | 8.55 | 0.05% | - |
| Oct 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.49% | - |
| Sep 30, 2026 | 8.64 | 8.86 | 8.64 | 8.86 | 8.86 | 4.30% | 100 |
| Sep 29, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.85% | - |
| Sep 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.65 | 0.41% | - |
| Sep 25, 2026 | 8.70 | 8.77 | 8.70 | 8.77 | 8.62 | 3.00% | - |
| Sep 24, 2026 | 8.52 | 8.52 | 8.51 | 8.51 | 8.37 | -1.91% | - |
| Sep 23, 2026 | 8.83 | 8.83 | 8.68 | 8.68 | 8.53 | -2.23% | 1,100 |
| Sep 22, 2026 | 8.70 | 8.90 | 8.70 | 8.88 | 8.73 | 1.93% | 328 |
| Sep 21, 2026 | 8.66 | 8.71 | 8.66 | 8.71 | 8.56 | 0.58% | - |
| Sep 18, 2026 | 8.63 | 8.69 | 8.63 | 8.66 | 8.51 | -2.44% | 200 |
| Sep 17, 2026 | 8.75 | 8.88 | 8.75 | 8.88 | 8.72 | -1.67% | - |
| Sep 16, 2026 | 9.08 | 9.08 | 9.03 | 9.03 | 8.87 | -1.71% | - |
| Sep 15, 2026 | 9.11 | 9.19 | 9.11 | 9.19 | 9.03 | -1.89% | - |
| Sep 14, 2026 | 9.46 | 9.51 | 9.36 | 9.36 | 9.20 | 1.05% | 2,720 |
| Sep 11, 2026 | 9.15 | 9.27 | 9.15 | 9.27 | 9.11 | 2.86% | - |
| Sep 10, 2026 | 9.17 | 9.17 | 9.01 | 9.01 | 8.85 | 2.41% | 400 |
| Sep 9, 2026 | 8.99 | 8.99 | 8.80 | 8.80 | 8.64 | 2.85% | 50 |
| Sep 8, 2026 | 9.15 | 9.15 | 8.55 | 8.55 | 8.40 | -5.72% | - |
| Sep 7, 2026 | 9.05 | 9.07 | 9.05 | 9.07 | 8.91 | -1.01% | - |
| Sep 4, 2026 | 9.04 | 9.16 | 9.04 | 9.16 | 9.01 | 2.89% | - |
| Sep 3, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.75 | 4.05% | - |
| Sep 2, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.41 | -3.13% | - |
| Sep 1, 2026 | 8.75 | 8.84 | 8.75 | 8.84 | 8.68 | 2.36% | 3,001 |
| Aug 31, 2026 | 8.71 | 8.71 | 8.63 | 8.63 | 8.48 | -0.32% | - |
| Aug 28, 2026 | 8.72 | 8.97 | 8.66 | 8.66 | 8.51 | 1.39% | 170 |
| Aug 27, 2026 | 8.57 | 8.57 | 8.54 | 8.54 | 8.39 | -0.26% | - |
| Aug 26, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.42 | 2.58% | - |
| Aug 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | 2.40% | - |
| Aug 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.01 | 0.11% | - |
| Aug 21, 2026 | 8.16 | 8.16 | 8.14 | 8.14 | 8.00 | 0.53% | - |
| Aug 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | -1.82% | - |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | -1.16% | 365 |
| Aug 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | - | - |
| Aug 17, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 8.20 | -0.52% | - |