Nomura Holdings, Inc. (FRA:NSEA)
Germany · Delayed Price · Currency is EUR 8.20
-0.15 (-1.80%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:NSEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | - | -1.80% | - |
| Jul 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Jul 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Jul 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.40% | - |
| Jul 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.33% | - |
| Jul 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jul 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Jul 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jul 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jul 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| Jul 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jul 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Jul 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jul 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jun 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jun 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jun 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jun 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Jun 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jun 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jun 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Jun 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Jun 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jun 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jun 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jun 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Jun 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jun 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jun 3, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 3.62% | - |
| Jun 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jun 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| May 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | - |
| May 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| May 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| May 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| May 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| May 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| May 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| May 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |