Nomura Holdings, Inc. (FRA:NSEA)
Germany · Delayed Price · Currency is EUR 6.90
-0.05 (-0.72%)
At close: Apr 23, 2026
FRA:NSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | - | -0.72% | - |
| Apr 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Apr 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Apr 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Apr 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Apr 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Apr 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Apr 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -5.56% | - |
| Apr 10, 2026 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 4.35% | 2,997 |
| Apr 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Apr 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| Apr 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Apr 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -7.69% | - |
| Apr 1, 2026 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | 11.72% | 900 |
| Mar 31, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Mar 30, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | - | - |
| Mar 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Mar 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Mar 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Mar 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Mar 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Mar 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| Mar 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Mar 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| Mar 13, 2026 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 1.54% | 95 |
| Mar 12, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | - |
| Mar 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| Mar 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Mar 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Mar 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Mar 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -7.14% | - |
| Feb 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Feb 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Feb 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Feb 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Feb 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Feb 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Feb 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Feb 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Feb 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |