NSC Groupe SA (EPA:ALNSC)
France
· Delayed Price · Currency is EUR 71.50
0.00 (0.00%)
Nov 25, 2025, 4:30 PM CET
NSC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.88% | 1 |
| Nov 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Nov 21, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Nov 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 80 |
| Nov 19, 2025 | 65.50 | 69.50 | 65.50 | 69.50 | 69.50 | -4.79% | 12 |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | 1 |
| Nov 11, 2025 | 65.50 | 70.50 | 65.50 | 70.50 | 70.50 | -4.08% | 62 |
| Nov 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 9.70% | 1 |
| Nov 4, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -10.07% | 55 |
| Nov 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 31, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | 1 |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 53 |
| Oct 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 6 |
| Oct 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | 40 |
| Oct 14, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 5 |
| Oct 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 6 |
| Oct 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | 50 |
| Oct 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | 1 |
| Oct 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | 14 |
| Oct 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 30, 2025 | 60.50 | 74.00 | 60.50 | 74.00 | 74.00 | -0.67% | 35 |
| Sep 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 16 |
| Sep 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1 |
| Sep 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 23, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 16.41% | 5 |
| Sep 22, 2025 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | -7.91% | 55 |
| Sep 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 18, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 6.92% | 23 |
| Sep 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -7.14% | 15 |
| Sep 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 15 |
| Sep 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 3, 2025 | 62.00 | 70.00 | 62.00 | 70.00 | 70.00 | 12.90% | 2 |
| Sep 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -11.43% | 6 |
| Sep 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 14.75% | 1 |
| Aug 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -12.86% | 5 |
| Aug 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Aug 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -6.04% | 5 |
| Aug 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 14, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 6, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 14 |
| Jul 31, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 23, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 21, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - | 19 |
| Jul 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |