NSE S.A. (EPA:ALNSE)
France
· Delayed Price · Currency is EUR 49.00
-1.00 (-2.00%)
Mar 6, 2026, 5:35 PM CET
NSE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.00 | 50.20 | 47.60 | 49.00 | 49.00 | -2.00% | 1,673 |
| Mar 5, 2026 | 49.00 | 50.60 | 48.70 | 50.00 | 50.00 | -1.57% | 3,831 |
| Mar 4, 2026 | 43.20 | 51.80 | 43.20 | 50.80 | 50.80 | 17.59% | 6,064 |
| Mar 3, 2026 | 43.40 | 43.40 | 43.00 | 43.20 | 43.20 | - | 177 |
| Mar 2, 2026 | 43.00 | 44.00 | 43.00 | 43.20 | 43.20 | -0.92% | 598 |
| Feb 27, 2026 | 43.60 | 44.30 | 43.60 | 43.60 | 43.60 | - | 128 |
| Feb 26, 2026 | 43.80 | 44.00 | 43.60 | 43.60 | 43.60 | -0.46% | 27 |
| Feb 25, 2026 | 44.40 | 44.60 | 43.80 | 43.80 | 43.80 | -0.90% | 236 |
| Feb 24, 2026 | 42.30 | 44.20 | 41.50 | 44.20 | 44.20 | 4.25% | 1,370 |
| Feb 23, 2026 | 42.60 | 42.80 | 42.40 | 42.40 | 42.40 | -0.47% | 230 |
| Feb 20, 2026 | 42.80 | 43.20 | 42.60 | 42.60 | 42.60 | - | 174 |
| Feb 19, 2026 | 42.70 | 43.10 | 42.60 | 42.60 | 42.60 | -0.23% | 120 |
| Feb 18, 2026 | 42.70 | 43.10 | 42.70 | 42.70 | 42.70 | - | 208 |
| Feb 17, 2026 | 43.60 | 43.60 | 42.60 | 42.70 | 42.70 | -2.51% | 278 |
| Feb 16, 2026 | 43.80 | 44.00 | 43.50 | 43.80 | 43.80 | 0.46% | 134 |
| Feb 13, 2026 | 43.80 | 44.20 | 43.60 | 43.60 | 43.60 | -0.91% | 220 |
| Feb 12, 2026 | 43.20 | 44.00 | 42.90 | 44.00 | 44.00 | 2.33% | 121 |
| Feb 11, 2026 | 42.80 | 43.30 | 42.80 | 43.00 | 43.00 | 1.42% | 239 |
| Feb 10, 2026 | 42.30 | 42.40 | 42.20 | 42.40 | 42.40 | 0.24% | 70 |
| Feb 9, 2026 | 41.80 | 42.30 | 41.40 | 42.30 | 42.30 | 1.68% | 479 |
| Feb 6, 2026 | 43.20 | 43.20 | 41.30 | 41.60 | 41.60 | -3.26% | 551 |
| Feb 5, 2026 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | -2.27% | 204 |
| Feb 4, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 1.38% | 147 |
| Feb 3, 2026 | 43.40 | 44.00 | 43.40 | 43.40 | 43.40 | -0.23% | 179 |
| Feb 2, 2026 | 43.70 | 43.90 | 43.50 | 43.50 | 43.50 | -0.46% | 131 |
| Jan 30, 2026 | 42.80 | 43.70 | 42.60 | 43.70 | 43.70 | 2.58% | 213 |
| Jan 29, 2026 | 42.70 | 44.70 | 42.60 | 42.60 | 42.60 | 0.24% | 746 |
| Jan 28, 2026 | 42.50 | 42.70 | 42.10 | 42.50 | 42.50 | -1.39% | 290 |
| Jan 27, 2026 | 44.60 | 44.60 | 43.00 | 43.10 | 43.10 | -2.49% | 309 |
| Jan 26, 2026 | 44.50 | 44.60 | 44.00 | 44.20 | 44.20 | -0.90% | 363 |
| Jan 23, 2026 | 45.20 | 45.20 | 44.30 | 44.60 | 44.60 | 0.22% | 168 |
| Jan 22, 2026 | 45.70 | 45.80 | 44.50 | 44.50 | 44.50 | -2.63% | 416 |
| Jan 21, 2026 | 46.10 | 46.40 | 45.70 | 45.70 | 45.70 | -0.65% | 193 |
| Jan 20, 2026 | 46.70 | 46.70 | 44.50 | 46.00 | 46.00 | -1.29% | 272 |
| Jan 19, 2026 | 47.90 | 47.90 | 44.10 | 46.60 | 46.60 | -2.31% | 1,018 |
| Jan 16, 2026 | 48.00 | 48.20 | 47.70 | 47.70 | 47.70 | 0.42% | 328 |
| Jan 15, 2026 | 47.00 | 48.00 | 46.50 | 47.50 | 47.50 | 4.17% | 733 |
| Jan 14, 2026 | 48.90 | 49.40 | 45.00 | 45.60 | 45.60 | -6.17% | 3,223 |
| Jan 13, 2026 | 48.60 | 49.10 | 47.40 | 48.60 | 48.60 | -0.82% | 1,183 |
| Jan 12, 2026 | 45.00 | 49.50 | 45.00 | 49.00 | 49.00 | 9.13% | 2,978 |
| Jan 9, 2026 | 41.50 | 45.60 | 41.50 | 44.90 | 44.90 | 8.72% | 1,494 |
| Jan 8, 2026 | 40.60 | 44.70 | 40.60 | 41.30 | 41.30 | 1.72% | 3,324 |
| Jan 7, 2026 | 41.20 | 41.20 | 39.70 | 40.60 | 40.60 | -0.98% | 500 |
| Jan 6, 2026 | 39.10 | 41.00 | 39.00 | 41.00 | 41.00 | 5.40% | 387 |
| Jan 5, 2026 | 38.50 | 39.00 | 38.50 | 38.90 | 38.90 | 1.30% | 616 |
| Jan 2, 2026 | 38.50 | 38.70 | 38.40 | 38.40 | 38.40 | -0.26% | 312 |
| Dec 31, 2025 | 38.60 | 38.90 | 38.50 | 38.50 | 38.50 | -0.26% | 41 |
| Dec 30, 2025 | 39.00 | 39.00 | 37.90 | 38.60 | 38.60 | -1.03% | 605 |
| Dec 29, 2025 | 39.00 | 39.40 | 38.60 | 39.00 | 39.00 | -0.26% | 488 |
| Dec 24, 2025 | 39.30 | 39.50 | 39.10 | 39.10 | 39.10 | -0.51% | 59 |
| Dec 23, 2025 | 39.70 | 40.10 | 39.30 | 39.30 | 39.30 | -1.01% | 332 |
| Dec 22, 2025 | 39.50 | 39.70 | 39.10 | 39.70 | 39.70 | 1.02% | 263 |
| Dec 19, 2025 | 39.50 | 39.80 | 39.30 | 39.30 | 39.30 | -1.01% | 403 |
| Dec 18, 2025 | 39.80 | 39.80 | 39.50 | 39.70 | 39.70 | 0.25% | 81 |
| Dec 17, 2025 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | - | 176 |
| Dec 16, 2025 | 40.20 | 40.40 | 39.50 | 39.60 | 39.60 | -1.49% | 371 |
| Dec 15, 2025 | 40.20 | 40.60 | 40.20 | 40.20 | 40.20 | - | 449 |
| Dec 12, 2025 | 40.30 | 40.30 | 39.90 | 40.20 | 40.20 | -0.25% | 213 |
| Dec 11, 2025 | 40.70 | 40.70 | 40.10 | 40.30 | 40.30 | -0.49% | 95 |
| Dec 10, 2025 | 40.60 | 40.70 | 40.50 | 40.50 | 40.50 | -0.49% | 93 |
| Dec 9, 2025 | 40.70 | 40.70 | 40.50 | 40.70 | 40.70 | 0.25% | 217 |
| Dec 8, 2025 | 40.60 | 40.80 | 40.00 | 40.60 | 40.60 | 0.50% | 246 |
| Dec 5, 2025 | 40.60 | 40.80 | 40.40 | 40.40 | 40.40 | -0.49% | 154 |
| Dec 4, 2025 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -0.98% | 180 |
| Dec 3, 2025 | 41.20 | 41.40 | 41.00 | 41.00 | 41.00 | - | 257 |
| Dec 2, 2025 | 40.80 | 41.00 | 40.60 | 41.00 | 41.00 | 0.99% | 312 |
| Dec 1, 2025 | 40.50 | 40.70 | 40.40 | 40.60 | 40.60 | 0.74% | 88 |
| Nov 28, 2025 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | -0.49% | 178 |
| Nov 27, 2025 | 39.60 | 40.50 | 39.60 | 40.50 | 40.50 | 2.27% | 280 |
| Nov 26, 2025 | 40.10 | 40.30 | 39.60 | 39.60 | 39.60 | -0.75% | 258 |
| Nov 25, 2025 | 40.30 | 40.30 | 39.90 | 39.90 | 39.90 | -0.50% | 343 |
| Nov 24, 2025 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | -1.47% | 815 |
| Nov 21, 2025 | 42.00 | 42.00 | 40.70 | 40.70 | 40.70 | -2.63% | 551 |
| Nov 20, 2025 | 40.80 | 41.80 | 40.70 | 41.80 | 41.80 | 2.20% | 368 |
| Nov 19, 2025 | 40.90 | 41.10 | 40.80 | 40.90 | 40.90 | - | 111 |
| Nov 18, 2025 | 41.00 | 41.20 | 40.90 | 40.90 | 40.90 | -0.24% | 224 |
| Nov 17, 2025 | 41.20 | 41.40 | 40.50 | 41.00 | 41.00 | - | 659 |
| Nov 14, 2025 | 41.50 | 41.70 | 41.00 | 41.00 | 41.00 | -1.20% | 308 |
| Nov 13, 2025 | 42.10 | 42.10 | 41.50 | 41.50 | 41.50 | -1.43% | 316 |
| Nov 12, 2025 | 42.00 | 42.20 | 41.60 | 42.10 | 42.10 | 0.24% | 380 |
| Nov 11, 2025 | 42.90 | 42.90 | 42.00 | 42.00 | 42.00 | -2.10% | 341 |
| Nov 10, 2025 | 42.00 | 42.90 | 42.00 | 42.90 | 42.90 | 1.66% | 512 |
| Nov 7, 2025 | 42.20 | 43.30 | 42.10 | 42.20 | 42.20 | -0.47% | 431 |
| Nov 6, 2025 | 42.50 | 42.80 | 42.40 | 42.40 | 42.40 | -0.70% | 60 |
| Nov 5, 2025 | 42.70 | 42.70 | 42.50 | 42.70 | 42.70 | - | 36 |
| Nov 4, 2025 | 42.50 | 42.70 | 42.30 | 42.70 | 42.70 | 0.47% | 244 |
| Nov 3, 2025 | 43.00 | 43.00 | 42.40 | 42.50 | 42.50 | -1.16% | 346 |
| Oct 31, 2025 | 43.80 | 43.80 | 42.20 | 43.00 | 43.00 | -1.38% | 808 |
| Oct 30, 2025 | 44.00 | 44.80 | 43.50 | 43.60 | 43.60 | -5.22% | 1,457 |
| Oct 29, 2025 | 46.30 | 46.50 | 45.90 | 46.00 | 46.00 | -0.65% | 692 |
| Oct 28, 2025 | 45.50 | 46.60 | 45.00 | 46.30 | 46.30 | -0.22% | 667 |
| Oct 27, 2025 | 45.80 | 46.40 | 45.60 | 46.40 | 46.40 | 3.11% | 992 |
| Oct 24, 2025 | 44.60 | 46.20 | 44.40 | 45.00 | 45.00 | 2.04% | 823 |
| Oct 23, 2025 | 43.40 | 46.50 | 43.00 | 44.10 | 44.10 | 8.89% | 4,441 |
| Oct 22, 2025 | 39.70 | 41.00 | 39.20 | 40.50 | 40.50 | 3.85% | 513 |
| Oct 21, 2025 | 41.60 | 41.60 | 38.20 | 39.00 | 39.00 | -6.25% | 1,556 |
| Oct 20, 2025 | 41.50 | 41.70 | 41.50 | 41.60 | 41.60 | 0.24% | 181 |
| Oct 17, 2025 | 42.30 | 42.30 | 41.50 | 41.50 | 41.50 | -1.43% | 284 |
| Oct 16, 2025 | 43.50 | 43.50 | 42.10 | 42.10 | 42.10 | -2.77% | 553 |
| Oct 15, 2025 | 43.20 | 43.80 | 43.20 | 43.30 | 43.30 | 0.23% | 954 |