NSE SA ALNSE
EURONEXT · France · Electronic Technology
€39.20+0.40 (+1.03%)
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 | €39.20 | +1.03% | €39.00 | €39.20 | €38.80 | 162 |
| 2026-09-30 | €38.80 | -3.00% | €40.20 | €40.20 | €38.80 | 287 |
| 2026-09-29 | €40.00 | +0.25% | €39.90 | €40.00 | €39.90 | 19 |
| 2026-09-28 | €39.90 | +1.01% | €39.30 | €40.50 | €39.30 | 261 |
| 2026-09-25 | €39.50 | -0.50% | €39.70 | €39.70 | €39.00 | 443 |
| 2026-09-24 | €39.70 | -0.75% | €40.00 | €40.00 | €39.60 | 115 |
| 2026-09-23 | €40.00 | -2.20% | €40.90 | €41.00 | €40.00 | 244 |
| 2026-09-22 | €40.90 | +3.81% | €39.60 | €41.20 | €39.10 | 639 |
| 2026-09-21 | €39.40 | -1.99% | €40.40 | €40.40 | €39.40 | 275 |
| 2026-09-18 | €40.20 | -0.74% | €40.40 | €41.20 | €39.80 | 590 |
| 2026-09-17 | €40.50 | -5.81% | €41.00 | €42.00 | €40.50 | 1.36K |
| 2026-09-16 | €43.00 | +7.50% | €39.80 | €43.00 | €39.80 | 3.02K |
| 2026-09-15 | €40.00 | -4.76% | €42.00 | €42.00 | €38.20 | 834 |
| 2026-09-14 | €42.00 | -4.55% | €44.00 | €44.00 | €41.80 | 792 |
| 2026-09-11 | €44.00 | -0.45% | €44.20 | €44.20 | €43.80 | 85 |
| 2026-09-10 | €44.20 | +0.45% | €44.00 | €44.20 | €43.70 | 399 |
| 2026-09-09 | €44.00 | -0.23% | €44.10 | €44.30 | €44.00 | 128 |
| 2026-09-08 | €44.10 | -0.90% | €44.70 | €44.70 | €44.10 | 272 |
| 2026-09-07 | €44.50 | -1.11% | €45.00 | €45.20 | €44.30 | 1.42K |
| 2026-09-04 | €45.00 | +0.22% | €44.70 | €45.00 | €44.70 | 65 |
| 2026-09-03 | €44.90 | -1.32% | €45.40 | €45.40 | €44.90 | 455 |
| 2026-09-02 | €45.50 | -2.57% | €46.20 | €46.20 | €45.50 | 611 |
| 2026-09-01 | €46.70 | -1.48% | €47.40 | €47.40 | €46.70 | 532 |
| 2026-08-31 | €47.40 | -2.07% | €48.20 | €48.40 | €47.40 | 1.33K |
| 2026-08-28 | €48.40 | 0.00% | €48.60 | €48.60 | €47.50 | 200 |
| 2026-08-27 | €48.40 | -0.41% | €49.00 | €49.00 | €48.40 | 127 |
| 2026-08-26 | €48.60 | +2.53% | €47.70 | €48.60 | €47.50 | 213 |
| 2026-08-25 | €47.40 | +0.85% | €47.10 | €48.00 | €47.10 | 118 |
| 2026-08-24 | €47.00 | +0.43% | €47.00 | €48.70 | €47.00 | 322 |
| 2026-08-21 | €46.80 | -8.59% | €51.40 | €51.40 | €46.50 | 856 |
| 2026-08-20 | €51.20 | -2.29% | €52.60 | €52.60 | €49.90 | 167 |
| 2026-08-19 | €52.40 | +1.95% | €51.20 | €52.60 | €51.20 | 326 |
| 2026-08-18 | €51.40 | +0.78% | €51.20 | €51.40 | €50.80 | 48 |
| 2026-08-17 | €51.00 | -0.39% | €51.40 | €51.80 | €51.00 | 446 |
| 2026-08-14 | €51.20 | -0.39% | €51.60 | €51.80 | €51.20 | 162 |
| 2026-08-13 | €51.40 | +0.78% | €51.00 | €51.40 | €49.20 | 346 |
| 2026-08-12 | €51.00 | +0.39% | €51.00 | €51.00 | €51.00 | 22 |
| 2026-08-11 | €50.80 | +0.40% | €50.60 | €50.80 | €50.40 | 128 |
| 2026-08-10 | €50.60 | +0.80% | €50.40 | €50.60 | €50.00 | 297 |
| 2026-08-07 | €50.20 | +0.80% | €50.00 | €50.20 | €49.60 | 108 |
| 2026-08-06 | €49.80 | -0.80% | €50.00 | €50.00 | €49.80 | 120 |
| 2026-08-05 | €50.20 | 0.00% | €50.00 | €50.20 | €49.80 | 65 |
| 2026-08-04 | €50.20 | +0.40% | €50.20 | €50.20 | €49.80 | 34 |
| 2026-08-03 | €50.00 | +2.25% | €49.10 | €52.00 | €49.00 | 665 |
| 2026-07-31 | €48.90 | -0.41% | €49.10 | €49.50 | €48.90 | 113 |
| 2026-07-30 | €49.10 | -0.20% | €49.30 | €49.60 | €49.00 | 125 |
| 2026-07-29 | €49.20 | +0.61% | €48.70 | €49.40 | €48.50 | 153 |
| 2026-07-28 | €48.90 | -0.20% | €49.00 | €49.00 | €48.10 | 167 |
| 2026-07-27 | €49.00 | -0.41% | €49.20 | €49.20 | €48.70 | 61 |
| 2026-07-24 | €49.20 | -0.40% | €49.60 | €49.60 | €48.10 | 335 |
| 2026-07-23 | €49.40 | +1.44% | €49.10 | €49.40 | €49.10 | 103 |
| 2026-07-22 | €48.70 | +1.04% | €48.70 | €48.70 | €48.00 | 56 |
| 2026-07-21 | €48.20 | -0.62% | €48.50 | €50.00 | €48.10 | 430 |
| 2026-07-20 | €48.50 | +2.11% | €47.50 | €48.50 | €47.50 | 231 |
| 2026-07-17 | €47.50 | +0.42% | €48.40 | €48.40 | €47.30 | 230 |
| 2026-07-16 | €47.30 | -1.46% | €47.80 | €48.20 | €47.20 | 218 |
| 2026-07-15 | €48.00 | -1.03% | €48.50 | €48.50 | €48.00 | 192 |
| 2026-07-14 | €48.50 | -0.82% | €48.90 | €48.90 | €48.50 | 79 |
| 2026-07-13 | €48.90 | -0.81% | €49.30 | €49.30 | €48.90 | 72 |
| 2026-07-10 | €49.30 | 0.00% | €49.30 | €49.50 | €49.30 | 33 |
| 2026-07-09 | €49.30 | 0.00% | €49.70 | €49.70 | €49.30 | 180 |
| 2026-07-08 | €49.30 | -0.40% | €49.50 | €49.70 | €49.30 | 237 |
| 2026-07-07 | €49.50 | -0.40% | €49.60 | €49.90 | €49.50 | 60 |
| 2026-07-06 | €49.70 | +0.20% | €49.80 | €50.00 | €49.60 | 248 |
| 2026-07-03 | €49.60 | +2.06% | €48.30 | €49.60 | €48.30 | 225 |
| 2026-07-02 | €48.60 | +0.41% | €49.00 | €49.00 | €48.50 | 150 |
| 2026-07-01 | €48.40 | -1.22% | €49.20 | €49.60 | €48.40 | 217 |
| 2026-06-30 | €49.00 | +0.62% | €48.70 | €50.20 | €48.70 | 239 |
| 2026-06-29 | €48.70 | +0.21% | €48.30 | €48.70 | €48.10 | 87 |
| 2026-06-26 | €48.60 | +0.21% | €48.50 | €48.60 | €48.00 | 196 |
| 2026-06-25 | €48.50 | -3.77% | €47.00 | €48.90 | €47.00 | 2.00K |
| 2026-06-24 | €50.40 | 0.00% | €50.60 | €50.60 | €50.00 | 178 |
| 2026-06-23 | €50.40 | 0.00% | €50.20 | €50.40 | €49.70 | 514 |
| 2026-06-22 | €50.40 | -0.40% | €51.00 | €51.00 | €50.40 | 201 |
| 2026-06-19 | €50.60 | +2.85% | €49.60 | €51.60 | €49.60 | 667 |
| 2026-06-18 | €49.20 | +4.68% | €48.60 | €50.40 | €48.00 | 1.59K |
| 2026-06-17 | €47.00 | -2.08% | €48.00 | €48.00 | €47.00 | 488 |
| 2026-06-16 | €48.00 | +0.42% | €47.60 | €48.00 | €47.20 | 280 |
| 2026-06-15 | €47.80 | -0.42% | €48.00 | €48.00 | €47.80 | 191 |
| 2026-06-12 | €48.00 | 0.00% | €48.00 | €48.00 | €47.40 | 192 |
| 2026-06-11 | €48.00 | -0.41% | €48.20 | €48.40 | €48.00 | 70 |
| 2026-06-10 | €48.20 | +1.47% | €47.30 | €48.20 | €47.30 | 240 |
| 2026-06-09 | €47.50 | +0.64% | €47.20 | €47.50 | €47.20 | 59 |
| 2026-06-08 | €47.20 | -4.84% | €49.20 | €49.20 | €47.10 | 526 |
| 2026-06-05 | €49.60 | -2.36% | €50.60 | €50.60 | €49.60 | 285 |
| 2026-06-04 | €50.80 | +1.60% | €50.00 | €50.80 | €49.80 | 269 |
| 2026-06-03 | €50.00 | +0.40% | €49.80 | €50.00 | €48.00 | 452 |
| 2026-06-02 | €49.80 | -0.40% | €50.00 | €50.60 | €49.30 | 765 |
| 2026-06-01 | €50.00 | +1.21% | €49.60 | €50.20 | €49.60 | 1.17K |
| 2026-05-29 | €49.40 | +4.44% | €47.30 | €52.00 | €47.30 | 1.02K |