NSE S.A. (EPA:ALNSE)
France
· Delayed Price · Currency is EUR 43.20
+0.20 (0.47%)
Sep 26, 2025, 5:35 PM CET
NSE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.00 | 43.20 | 42.90 | 43.20 | 43.20 | 0.47% | 3,277 |
| Sep 25, 2025 | 43.10 | 43.10 | 42.60 | 43.00 | 43.00 | -0.69% | 154 |
| Sep 24, 2025 | 43.40 | 43.40 | 42.60 | 43.30 | 43.30 | -0.23% | 249 |
| Sep 23, 2025 | 42.10 | 43.50 | 41.60 | 43.40 | 43.40 | 3.09% | 1,153 |
| Sep 22, 2025 | 42.20 | 42.40 | 41.50 | 42.10 | 42.10 | -0.24% | 599 |
| Sep 19, 2025 | 42.30 | 42.30 | 41.90 | 42.20 | 42.20 | - | 235 |
| Sep 18, 2025 | 41.80 | 42.30 | 41.50 | 42.20 | 42.20 | 0.96% | 533 |
| Sep 17, 2025 | 42.50 | 42.50 | 41.00 | 41.80 | 41.80 | -0.95% | 203 |
| Sep 16, 2025 | 43.70 | 43.70 | 42.20 | 42.20 | 42.20 | -2.76% | 289 |
| Sep 15, 2025 | 41.00 | 44.30 | 41.00 | 43.40 | 43.40 | 8.23% | 734 |
| Sep 12, 2025 | 39.60 | 40.10 | 39.60 | 40.10 | 40.10 | 1.26% | 91 |
| Sep 11, 2025 | 39.30 | 39.60 | 39.20 | 39.60 | 39.60 | 1.54% | 200 |
| Sep 10, 2025 | 37.60 | 39.10 | 37.60 | 39.00 | 39.00 | 4.28% | 348 |
| Sep 9, 2025 | 38.10 | 38.20 | 37.00 | 37.40 | 37.40 | -1.32% | 509 |
| Sep 8, 2025 | 38.10 | 38.30 | 36.00 | 37.90 | 37.90 | -0.52% | 516 |
| Sep 5, 2025 | 38.10 | 38.30 | 38.00 | 38.10 | 38.10 | 0.26% | 64 |
| Sep 4, 2025 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -1.81% | 307 |
| Sep 3, 2025 | 39.30 | 39.30 | 38.50 | 38.70 | 38.70 | -1.02% | 281 |
| Sep 2, 2025 | 40.00 | 40.00 | 38.70 | 39.10 | 39.10 | 1.03% | 107 |
| Sep 1, 2025 | 40.80 | 40.80 | 38.70 | 38.70 | 38.70 | -4.68% | 619 |
| Aug 29, 2025 | 39.30 | 40.90 | 39.00 | 40.60 | 40.60 | 3.31% | 414 |
| Aug 28, 2025 | 40.10 | 40.20 | 38.00 | 39.30 | 39.30 | -2.48% | 1,890 |
| Aug 27, 2025 | 42.40 | 42.40 | 38.90 | 40.30 | 40.30 | -4.95% | 2,177 |
| Aug 26, 2025 | 44.10 | 44.10 | 42.20 | 42.40 | 42.40 | -3.20% | 501 |
| Aug 25, 2025 | 44.10 | 44.30 | 43.70 | 43.80 | 43.80 | -1.13% | 816 |
| Aug 22, 2025 | 44.00 | 44.40 | 43.60 | 44.30 | 44.30 | -2.21% | 560 |
| Aug 21, 2025 | 45.50 | 45.70 | 45.30 | 45.30 | 45.30 | -0.88% | 217 |
| Aug 20, 2025 | 46.20 | 46.30 | 45.70 | 45.70 | 45.70 | -1.30% | 319 |
| Aug 19, 2025 | 46.50 | 46.50 | 46.30 | 46.30 | 46.30 | -0.43% | 502 |
| Aug 18, 2025 | 46.30 | 47.00 | 46.30 | 46.50 | 46.50 | 0.43% | 196 |
| Aug 15, 2025 | 46.40 | 47.00 | 46.30 | 46.30 | 46.30 | -0.86% | 394 |
| Aug 14, 2025 | 47.00 | 47.10 | 46.70 | 46.70 | 46.70 | -0.64% | 315 |
| Aug 13, 2025 | 46.30 | 47.40 | 46.30 | 47.00 | 47.00 | 0.86% | 581 |
| Aug 12, 2025 | 47.20 | 47.20 | 46.40 | 46.60 | 46.60 | -0.43% | 801 |
| Aug 11, 2025 | 47.80 | 47.80 | 46.80 | 46.80 | 46.80 | -2.30% | 1,128 |
| Aug 8, 2025 | 47.40 | 48.00 | 47.40 | 47.90 | 47.90 | 1.91% | 874 |
| Aug 7, 2025 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | 0.21% | 276 |
| Aug 6, 2025 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 1.52% | 255 |
| Aug 5, 2025 | 46.20 | 47.00 | 46.20 | 46.20 | 46.20 | -0.43% | 338 |
| Aug 4, 2025 | 46.60 | 46.90 | 46.20 | 46.40 | 46.40 | 0.43% | 187 |
| Aug 1, 2025 | 46.90 | 47.00 | 46.10 | 46.20 | 46.20 | -1.07% | 517 |
| Jul 31, 2025 | 46.70 | 47.00 | 46.50 | 46.70 | 46.70 | 0.86% | 598 |
| Jul 30, 2025 | 46.00 | 46.70 | 46.00 | 46.30 | 46.30 | 1.54% | 862 |
| Jul 29, 2025 | 46.20 | 46.50 | 45.60 | 45.60 | 45.60 | -1.30% | 755 |
| Jul 28, 2025 | 46.40 | 46.40 | 45.30 | 46.20 | 46.20 | 0.43% | 490 |
| Jul 25, 2025 | 45.50 | 46.90 | 44.90 | 46.00 | 46.00 | 2.00% | 1,123 |
| Jul 24, 2025 | 43.80 | 46.50 | 41.60 | 45.10 | 45.10 | -4.85% | 2,660 |
| Jul 23, 2025 | 46.50 | 47.90 | 46.50 | 47.40 | 47.40 | 1.94% | 690 |
| Jul 22, 2025 | 46.60 | 46.80 | 46.20 | 46.50 | 46.50 | -0.21% | 149 |
| Jul 21, 2025 | 47.00 | 47.50 | 46.60 | 46.60 | 46.60 | -0.85% | 712 |