NSC Groupe SA ALNSC.PA
Paris
€58.00-1.00 (-1.69%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €58.00 | -1.69% | €58.00 | €58.00 | €58.00 | 15 |
| 2026-09-30 | €59.00 | -5.60% | €59.00 | €59.00 | €59.00 | 14 |
| 2026-09-29 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-09-28 | €62.50 | +5.93% | €62.50 | €62.50 | €62.50 | 151 |
| 2026-09-25 | €59.00 | -4.84% | €59.00 | €59.00 | €59.00 | 84 |
| 2026-09-24 | €62.00 | 0.00% | €62.00 | €62.00 | €62.00 | 0 |
| 2026-09-23 | €62.00 | 0.00% | €62.00 | €62.00 | €62.00 | 0 |
| 2026-09-22 | €62.00 | 0.00% | €62.00 | €62.00 | €62.00 | 0 |
| 2026-09-21 | €62.00 | -4.62% | €59.50 | €62.00 | €59.50 | 209 |
| 2026-09-18 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-17 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-16 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-15 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-14 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-11 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-10 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-09 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-08 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-07 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-04 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-09-03 | €65.00 | +6.56% | €65.00 | €65.00 | €65.00 | 10 |
| 2026-09-02 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-09-01 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-31 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-28 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-27 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-26 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-25 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-24 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-21 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-20 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-19 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-18 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-17 | €61.00 | 0.00% | €61.00 | €61.00 | €61.00 | 0 |
| 2026-08-14 | €61.00 | +1.67% | €61.00 | €61.00 | €61.00 | 4 |
| 2026-08-13 | €60.00 | 0.00% | €60.00 | €60.00 | €60.00 | 0 |
| 2026-08-12 | €60.00 | +1.69% | €65.00 | €65.00 | €60.00 | 22 |
| 2026-08-11 | €59.00 | 0.00% | €59.00 | €59.00 | €59.00 | 0 |
| 2026-08-10 | €59.00 | 0.00% | €59.00 | €59.00 | €59.00 | 0 |
| 2026-08-07 | €59.00 | 0.00% | €59.00 | €59.00 | €59.00 | 0 |
| 2026-08-06 | €59.00 | +2.61% | €59.00 | €59.00 | €59.00 | 52 |
| 2026-08-05 | €57.50 | -8.00% | €57.50 | €57.50 | €57.50 | 100 |
| 2026-08-04 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-08-03 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-31 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-30 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-29 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-28 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-27 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-24 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-23 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 20 |
| 2026-07-22 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-21 | €62.50 | -0.79% | €62.50 | €62.50 | €62.50 | 22 |
| 2026-07-20 | €63.00 | 0.00% | €63.00 | €63.00 | €63.00 | 0 |
| 2026-07-17 | €63.00 | +0.80% | €63.00 | €63.00 | €63.00 | 99 |
| 2026-07-16 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-15 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-14 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-13 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-10 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-09 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-08 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-07 | €62.50 | 0.00% | €62.50 | €62.50 | €62.50 | 0 |
| 2026-07-06 | €62.50 | +3.31% | €62.50 | €62.50 | €62.50 | 80 |
| 2026-07-03 | €60.50 | 0.00% | €60.50 | €60.50 | €60.50 | 0 |
| 2026-07-02 | €60.50 | 0.00% | €60.50 | €60.50 | €60.50 | 0 |
| 2026-07-01 | €60.50 | -3.20% | €60.50 | €60.50 | €60.50 | 12 |
| 2026-06-30 | €62.50 | -6.02% | €65.50 | €65.50 | €62.50 | 15 |
| 2026-06-29 | €66.50 | 0.00% | €66.50 | €66.50 | €66.50 | 0 |
| 2026-06-26 | €66.50 | 0.00% | €66.50 | €66.50 | €66.50 | 0 |
| 2026-06-25 | €66.50 | 0.00% | €66.50 | €66.50 | €66.50 | 0 |
| 2026-06-24 | €66.50 | 0.00% | €66.50 | €66.50 | €66.50 | 0 |
| 2026-06-23 | €66.50 | 0.00% | €66.50 | €66.50 | €66.50 | 0 |
| 2026-06-22 | €66.50 | 0.00% | €66.50 | €66.50 | €66.50 | 0 |
| 2026-06-19 | €66.50 | 0.00% | €66.50 | €66.50 | €66.50 | 0 |
| 2026-06-18 | €66.50 | 0.00% | €66.50 | €66.50 | €66.50 | 0 |
| 2026-06-17 | €66.50 | 0.00% | €66.50 | €66.50 | €66.50 | 0 |
| 2026-06-16 | €66.50 | +4.72% | €66.50 | €66.50 | €66.50 | 1 |
| 2026-06-15 | €63.50 | 0.00% | €63.50 | €63.50 | €63.50 | 0 |
| 2026-06-12 | €63.50 | 0.00% | €63.50 | €63.50 | €63.50 | 0 |
| 2026-06-11 | €63.50 | 0.00% | €63.50 | €63.50 | €63.50 | 0 |
| 2026-06-10 | €63.50 | 0.00% | €63.50 | €63.50 | €63.50 | 0 |
| 2026-06-09 | €63.50 | 0.00% | €63.50 | €63.50 | €63.50 | 20 |
| 2026-06-08 | €63.50 | 0.00% | €63.50 | €63.50 | €63.50 | 0 |
| 2026-06-05 | €63.50 | 0.00% | €63.50 | €63.50 | €63.50 | 0 |
| 2026-06-04 | €63.50 | 0.00% | €63.50 | €63.50 | €63.50 | 0 |
| 2026-06-03 | €63.50 | -4.51% | €63.50 | €63.50 | €63.50 | 51 |
| 2026-06-02 | €66.50 | -2.21% | €66.50 | €66.50 | €66.50 | 7 |
| 2026-06-01 | €68.00 | 0.00% | €68.00 | €68.00 | €68.00 | 0 |
| 2026-05-29 | €68.00 | 0.00% | €68.00 | €68.00 | €68.00 | 0 |