NSE SA(FR:ALNSE)
€38.00+1.10 (+2.98%)
FR:ALNSE
NSE SA historical prices
€38.00
At close:+1.10 (+2.98%)
NSE SA (ALNSE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | +2.98% | 646 | 1.29 |
| Nov 12, 2026 | 36.50 | 36.90 | 36.30 | 36.90 | 36.90 | +1.10% | 177 | 0.35 |
| Nov 11, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | +0.55% | 11 | 0.02 |
| Nov 10, 2026 | 35.20 | 36.60 | 35.10 | 36.30 | 36.30 | +4.61% | 184 | 0.36 |
| Nov 09, 2026 | 34.50 | 35.20 | 34.50 | 35.20 | 35.20 | +1.44% | 304 | 0.60 |
| Nov 06, 2026 | 35.00 | 35.00 | 33.50 | 34.70 | 34.70 | -1.98% | 502 | 1.01 |
| Nov 05, 2026 | 36.50 | 36.50 | 35.30 | 35.40 | 35.40 | -2.75% | 369 | 0.74 |
| Nov 04, 2026 | 37.50 | 37.50 | 36.10 | 36.40 | 36.40 | -2.41% | 656 | 1.34 |
| Nov 03, 2026 | 36.50 | 37.30 | 36.50 | 37.30 | 37.30 | +0.54% | 249 | 0.51 |
| Nov 02, 2026 | 37.60 | 37.90 | 37.10 | 37.10 | 37.10 | -1.07% | 496 | 1.03 |
| Oct 30, 2026 | 38.40 | 38.40 | 37.50 | 37.50 | 37.50 | -2.85% | 590 | 1.25 |
| Oct 29, 2026 | 38.00 | 40.40 | 37.60 | 38.60 | 38.60 | +4.32% | 2,369 | 5.34 |
| Oct 28, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | +5.71% | 408 | 0.93 |
| Oct 27, 2026 | 35.50 | 35.50 | 34.10 | 35.00 | 35.00 | -1.13% | 449 | 1.04 |
| Oct 26, 2026 | 35.60 | 35.60 | 35.00 | 35.40 | 35.40 | 0.00% | 102 | 0.23 |
| Oct 23, 2026 | 35.30 | 35.70 | 33.80 | 35.40 | 35.40 | +0.28% | 401 | 0.93 |
| Oct 22, 2026 | 36.30 | 36.30 | 35.30 | 35.30 | 35.30 | -2.22% | 116 | 0.27 |
| Oct 21, 2026 | 35.90 | 36.10 | 35.10 | 36.10 | 36.10 | +0.56% | 321 | 0.75 |
| Oct 20, 2026 | 35.50 | 35.90 | 35.40 | 35.90 | 35.90 | +0.56% | 346 | 0.81 |
| Oct 19, 2026 | 34.90 | 35.70 | 34.20 | 35.70 | 35.70 | +2.29% | 567 | 1.36 |
| Oct 16, 2026 | 33.50 | 34.90 | 33.50 | 34.90 | 34.90 | +4.18% | 529 | 1.27 |
| Oct 15, 2026 | 34.50 | 34.50 | 33.00 | 33.50 | 33.50 | -2.05% | 637 | 1.55 |
| Oct 14, 2026 | 34.30 | 34.70 | 33.60 | 34.20 | 34.20 | +0.29% | 395 | 0.97 |
| Oct 13, 2026 | 34.80 | 34.80 | 33.60 | 34.10 | 34.10 | -2.01% | 125 | 0.31 |
| Oct 12, 2026 | 34.60 | 35.20 | 34.60 | 34.80 | 34.80 | -1.97% | 1,072 | 2.71 |
| Oct 09, 2026 | 36.20 | 36.90 | 35.10 | 35.50 | 35.50 | -3.79% | 1,651 | 4.46 |
| Oct 08, 2026 | 37.90 | 37.90 | 36.90 | 36.90 | 36.90 | -3.15% | 418 | 1.15 |
| Oct 07, 2026 | 38.70 | 38.70 | 38.10 | 38.10 | 38.10 | -1.04% | 78 | 0.21 |
| Oct 06, 2026 | 38.60 | 38.60 | 37.70 | 38.50 | 38.50 | 0.00% | 412 | 1.14 |
| Oct 05, 2026 | 38.60 | 38.60 | 38.20 | 38.50 | 38.50 | +0.79% | 442 | 1.24 |
| Oct 02, 2026 | 39.20 | 39.20 | 38.20 | 38.20 | 38.20 | -2.55% | 357 | 1.01 |
| Oct 01, 2026 | 39.00 | 39.20 | 38.80 | 39.20 | 39.20 | +1.03% | 162 | 0.46 |
| Sep 30, 2026 | 40.20 | 40.20 | 38.80 | 38.80 | 38.80 | -3.00% | 287 | 0.81 |
| Sep 29, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | +0.25% | 19 | 0.05 |
| Sep 28, 2026 | 39.30 | 40.50 | 39.30 | 39.90 | 39.90 | +1.01% | 261 | 0.74 |
| Sep 25, 2026 | 39.70 | 39.70 | 39.00 | 39.50 | 39.50 | -0.50% | 443 | 1.26 |
| Sep 24, 2026 | 40.00 | 40.00 | 39.60 | 39.70 | 39.70 | -0.75% | 115 | 0.33 |
| Sep 23, 2026 | 40.90 | 41.00 | 40.00 | 40.00 | 40.00 | -2.20% | 244 | 0.70 |
| Sep 22, 2026 | 39.60 | 41.20 | 39.10 | 40.90 | 40.90 | +3.81% | 639 | 1.72 |
| Sep 21, 2026 | 40.40 | 40.40 | 39.40 | 39.40 | 39.40 | -1.99% | 275 | 0.74 |
| Sep 18, 2026 | 40.40 | 41.20 | 39.80 | 40.20 | 40.20 | -0.74% | 590 | 1.60 |
| Sep 17, 2026 | 41.00 | 42.00 | 40.50 | 40.50 | 40.50 | -5.81% | 1,358 | 3.88 |
| Sep 16, 2026 | 39.80 | 43.00 | 39.80 | 43.00 | 43.00 | +7.50% | 3,024 | 9.67 |
| Sep 15, 2026 | 42.00 | 42.00 | 38.20 | 40.00 | 40.00 | -4.76% | 834 | 2.57 |
| Sep 14, 2026 | 44.00 | 44.00 | 41.80 | 42.00 | 42.00 | -4.55% | 792 | 2.48 |
| Sep 11, 2026 | 44.20 | 44.20 | 43.80 | 44.00 | 44.00 | -0.45% | 85 | 0.26 |
| Sep 10, 2026 | 44.00 | 44.20 | 43.70 | 44.20 | 44.20 | +0.45% | 399 | 1.25 |
| Sep 09, 2026 | 44.10 | 44.30 | 44.00 | 44.00 | 44.00 | -0.23% | 128 | 0.40 |
| Sep 08, 2026 | 44.70 | 44.70 | 44.10 | 44.10 | 44.10 | -0.90% | 272 | 0.86 |
| Sep 07, 2026 | 45.00 | 45.20 | 44.30 | 44.50 | 44.50 | -1.11% | 1,422 | 4.76 |
