Nomura Holdings, Inc. (FRA:NSEA)
Germany · Delayed Price · Currency is EUR 7.15
+0.25 (3.62%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:NSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2.17% | - |
| 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% | - |
| May 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| May 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| May 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| May 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| May 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| May 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| May 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| May 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| May 6, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 6.20% | - |
| May 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| May 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Apr 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Apr 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| Apr 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | - |
| Apr 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 23, 2026 | 6.90 | 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% | - |