Nacon S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.398	0.398	0.369	0.380	0.380	386,544
2026-02-03	0.420	0.420	0.391	0.395	0.395	207,395
2026-02-02	0.399	0.407	0.389	0.405	0.405	223,176
2026-01-30	0.390	0.398	0.390	0.396	0.396	76,796
2026-01-29	0.386	0.391	0.377	0.390	0.390	249,062
2026-01-28	0.388	0.391	0.384	0.385	0.385	78,163
2026-01-27	0.402	0.405	0.381	0.390	0.390	238,332
2026-01-26	0.428	0.428	0.397	0.402	0.402	337,117
2026-01-23	0.420	0.429	0.415	0.423	0.423	141,011
2026-01-22	0.421	0.426	0.407	0.418	0.418	275,755
2026-01-21	0.450	0.450	0.408	0.421	0.421	565,661
2026-01-20	0.496	0.496	0.430	0.446	0.446	974,286
2026-01-19	0.513	0.514	0.504	0.504	0.504	69,414
2026-01-16	0.500	0.514	0.496	0.513	0.513	121,508
2026-01-15	0.507	0.518	0.485	0.496	0.496	131,038
2026-01-14	0.514	0.518	0.506	0.506	0.506	56,097
2026-01-13	0.522	0.526	0.506	0.510	0.510	65,439
2026-01-12	0.540	0.542	0.510	0.522	0.522	99,696
2026-01-09	0.546	0.554	0.532	0.532	0.532	79,032
2026-01-08	0.556	0.565	0.540	0.545	0.545	176,077
2026-01-07	0.542	0.553	0.534	0.545	0.545	102,355
2026-01-06	0.542	0.557	0.541	0.545	0.545	89,239
2026-01-05	0.560	0.568	0.548	0.548	0.548	64,590
2026-01-02	0.530	0.553	0.528	0.553	0.553	134,346
2025-12-31	0.530	0.530	0.524	0.528	0.528	66,336
2025-12-30	0.536	0.540	0.531	0.537	0.537	79,927
2025-12-29	0.530	0.538	0.522	0.538	0.538	107,435
2025-12-24	0.528	0.533	0.517	0.532	0.532	36,504
2025-12-23	0.536	0.544	0.527	0.529	0.529	138,415
2025-12-22	0.548	0.562	0.537	0.544	0.544	54,455
2025-12-19	0.523	0.545	0.522	0.540	0.540	187,496
2025-12-18	0.530	0.530	0.512	0.518	0.518	80,626
2025-12-17	0.540	0.540	0.511	0.517	0.517	258,450
2025-12-16	0.560	0.561	0.530	0.534	0.534	170,334
2025-12-15	0.564	0.564	0.554	0.559	0.559	37,370
2025-12-12	0.575	0.575	0.559	0.568	0.568	172,894
2025-12-11	0.578	0.578	0.564	0.575	0.575	18,138
2025-12-10	0.576	0.576	0.554	0.574	0.574	116,380
2025-12-09	0.586	0.604	0.564	0.570	0.570	207,167
2025-12-08	0.596	0.596	0.551	0.570	0.570	104,396
2025-12-05	0.567	0.577	0.563	0.570	0.570	163,125
2025-12-04	0.570	0.580	0.562	0.569	0.569	52,737
2025-12-03	0.585	0.608	0.561	0.567	0.567	217,047
2025-12-02	0.561	0.584	0.554	0.582	0.582	219,146
2025-12-01	0.530	0.560	0.530	0.556	0.556	321,813
2025-11-28	0.515	0.533	0.496	0.520	0.520	416,061
2025-11-27	0.512	0.529	0.505	0.511	0.511	257,472
2025-11-26	0.508	0.530	0.503	0.506	0.506	261,975
2025-11-25	0.546	0.566	0.492	0.502	0.502	783,442
2025-11-24	0.524	0.524	0.510	0.520	0.520	135,071
2025-11-21	0.500	0.543	0.494	0.517	0.517	214,081
2025-11-20	0.515	0.523	0.503	0.503	0.503	180,635
2025-11-19	0.526	0.531	0.502	0.507	0.507	304,359
2025-11-18	0.544	0.544	0.526	0.526	0.526	47,932
2025-11-17	0.562	0.571	0.520	0.544	0.544	267,105
2025-11-14	0.580	0.583	0.572	0.572	0.572	45,337
2025-11-13	0.584	0.590	0.578	0.580	0.580	76,011
2025-11-12	0.585	0.594	0.582	0.590	0.590	34,407
2025-11-11	0.593	0.596	0.582	0.587	0.587	50,975
2025-11-10	0.593	0.610	0.582	0.588	0.588	65,394

← NewerPage 4 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.