NSC Groupe SA (EPA:ALNSC)
France
· Delayed Price · Currency is EUR 68.00
0.00 (0.00%)
Apr 27, 2026, 11:30 AM CET
NSC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1 |
| Apr 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.21% | 16 |
| Apr 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 17, 2026 | 64.00 | 72.50 | 64.00 | 72.50 | 72.50 | 6.62% | 3 |
| Apr 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.85% | 40 |
| Apr 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Apr 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | 20 |
| Mar 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 9.56% | 2 |
| Mar 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.56% | 26 |
| Mar 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 5.88% | 1 |
| Mar 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.56% | 8 |
| Mar 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | 6 |
| Mar 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 3, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 7.97% | 4 |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 10, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -6.76% | 5 |
| Feb 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 27, 2026 | 63.00 | 74.00 | 63.00 | 74.00 | 74.00 | -0.67% | 6 |
| Jan 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 2 |
| Jan 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 11.19% | 1 |
| Jan 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 6.35% | 116 |
| Jan 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -13.10% | 14 |
| Jan 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | 20 |
| Jan 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Dec 31, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Dec 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Dec 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 7 |
| Dec 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Dec 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 33 |
| Dec 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 29 |
| Dec 19, 2025 | 68.50 | 73.50 | 68.50 | 73.50 | 73.50 | 6.52% | 5 |
| Dec 18, 2025 | 66.50 | 69.00 | 66.50 | 69.00 | 69.00 | 2.99% | 2 |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | 29 |
| Dec 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 5.26% | 1 |
| Dec 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.10% | 4 |
| Dec 11, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | -8.51% | 21 |
| Dec 10, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 6.02% | 1 |
| Dec 9, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2 |
| Dec 8, 2025 | 62.50 | 66.50 | 62.50 | 66.50 | 66.50 | -6.99% | 6 |
| Dec 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| 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 | - | - |