Nsc Groupe (ALNSC)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.5873015873 | 63 | 63 | 62 | 19 | 62 | DE |
| 4 | -1 | -1.5873015873 | 63 | 63 | 60 | 8 | 62.39354839 | DE |
| 12 | 0.5 | 0.813008130081 | 61.5 | 65.5 | 53.5 | 11 | 61.67661692 | DE |
| 26 | 12 | 24 | 50 | 73.5 | 50 | 79 | 56.64484594 | DE |
| 52 | 14.6 | 30.8016877637 | 47.4 | 73.5 | 41.2 | 44 | 55.67230345 | DE |
| 156 | 22 | 55 | 40 | 73.5 | 35.6 | 31 | 52.21007091 | DE |
| 260 | -20.5 | -24.8484848485 | 82.5 | 82.5 | 35 | 27 | 50.22492055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1740677400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 90 |
| 1740591000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1740504600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1740418200 | 62 | -1 | -1.59 | 62 | 62 | 62 | 4 |
| 1740159000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1740072600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1739986200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1739899800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1739813400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1739554200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1739467800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1739381400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1739295000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1739208600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1738949400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1738863000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 49 |
| 1738776600 | 63 | 0 | 0.00 | 60 | 63 | 60 | 12 |
| 1738690200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1738603800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1738344600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1738258200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1738171800 | 63 | 8 | 14.55 | 63 | 63 | 63 | 1 |
| 1738085400 | 55 | -8 | -12.70 | 63.5 | 63.5 | 55 | 4 |
| 1737999000 | 63 | 9.5 | 17.76 | 63 | 63 | 63 | 1 |
| 1737739800 | 53.5 | -10.5 | -16.41 | 53.5 | 53.5 | 53.5 | 11 |
| 1737653400 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1737567000 | 64 | 2 | 3.23 | 64 | 64 | 64 | 100 |
| 1737480600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1737394200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1737135000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1737048600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 153 |
| 1736962200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1736875800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1736789400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1736530200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1736443800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1736357400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1736271000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1736184600 | 62 | -1 | -1.59 | 62 | 62 | 62 | 62 |
| 1735925400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1735839000 | 63 | -0.5 | -0.79 | 56 | 63 | 56 | 3 |
| 1735666200 | 63.5 | 3.5 | 5.83 | 63.5 | 63.5 | 63.5 | 11 |
| 1735579800 | 60 | -5 | -7.69 | 64.5 | 64.5 | 60 | 139 |
| 1735320600 | 65 | 5 | 8.33 | 60 | 65 | 60 | 43 |
| 1735061400 | 60 | -4.5 | -6.98 | 60 | 60 | 60 | 5 |
| 1734975000 | 64.5 | 4.5 | 7.50 | 60 | 64.5 | 60 | 7 |
| 1734715800 | 60 | 5.5 | 10.09 | 60 | 60 | 60 | 5 |
| 1734629400 | 54.5 | -11 | -16.79 | 54.5 | 54.5 | 54.5 | 1 |
| 1734543000 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1734456600 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1734370200 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1734111000 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1734024600 | 65.5 | 4 | 6.50 | 65.5 | 65.5 | 65.5 | 1 |
| 1733938200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1733851800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1733765400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1733506200 | 61.5 | 3.5 | 6.03 | 61.5 | 61.5 | 61.5 | 1 |
| 1733419800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 1 |
| 1733333400 | 58 | -2 | -3.33 | 58 | 58 | 58 | 2 |
| 1733247000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733160600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
