NSC Groupe SA (EPA:ALNSC)
France
· Delayed Price · Currency is EUR 74.50
0.00 (0.00%)
Sep 25, 2025, 11:30 AM CET
NSC Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |