Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.610	0.614	0.574	0.595	0.595	116,355
2025-11-06	0.600	0.618	0.595	0.612	0.612	66,040
2025-11-05	0.635	0.636	0.584	0.604	0.604	253,357
2025-11-04	0.632	0.646	0.622	0.645	0.645	66,990
2025-11-03	0.677	0.684	0.616	0.635	0.635	298,959
2025-10-31	0.679	0.688	0.668	0.677	0.677	84,012
2025-10-30	0.673	0.685	0.672	0.676	0.676	58,926
2025-10-29	0.677	0.691	0.651	0.688	0.688	190,210
2025-10-28	0.711	0.713	0.641	0.676	0.676	530,163
2025-10-27	0.704	0.735	0.704	0.710	0.710	207,680
2025-10-24	0.710	0.718	0.705	0.710	0.710	49,261
2025-10-23	0.722	0.739	0.708	0.715	0.715	113,031
2025-10-22	0.726	0.726	0.704	0.717	0.717	82,626
2025-10-21	0.722	0.730	0.715	0.720	0.720	70,166
2025-10-20	0.737	0.743	0.703	0.726	0.726	79,089
2025-10-17	0.748	0.748	0.700	0.737	0.737	175,363
2025-10-16	0.765	0.770	0.723	0.741	0.741	186,103
2025-10-15	0.730	0.775	0.730	0.760	0.760	278,296
2025-10-14	0.720	0.729	0.715	0.729	0.729	66,785
2025-10-13	0.735	0.769	0.711	0.720	0.720	191,801
2025-10-10	0.738	0.780	0.724	0.732	0.732	253,728
2025-10-09	0.733	0.760	0.730	0.730	0.730	121,447
2025-10-08	0.732	0.738	0.722	0.722	0.722	113,053
2025-10-07	0.735	0.743	0.723	0.723	0.723	79,324
2025-10-06	0.760	0.769	0.711	0.742	0.742	217,673
2025-10-03	0.737	0.791	0.736	0.762	0.762	356,122
2025-10-02	0.695	0.759	0.691	0.730	0.730	204,397
2025-10-01	0.718	0.725	0.684	0.700	0.700	344,262
2025-09-30	0.720	0.726	0.708	0.725	0.725	134,727
2025-09-29	0.738	0.750	0.724	0.725	0.725	184,086
2025-09-26	0.731	0.747	0.723	0.747	0.747	156,990
2025-09-25	0.760	0.760	0.731	0.742	0.742	167,619
2025-09-24	0.770	0.770	0.751	0.755	0.755	100,041
2025-09-23	0.775	0.781	0.768	0.768	0.768	53,196
2025-09-22	0.753	0.783	0.731	0.782	0.782	185,370
2025-09-19	0.765	0.768	0.745	0.761	0.761	96,100
2025-09-18	0.767	0.777	0.753	0.759	0.759	166,386
2025-09-17	0.746	0.773	0.740	0.761	0.761	237,885
2025-09-16	0.783	0.783	0.734	0.746	0.746	342,267
2025-09-15	0.790	0.794	0.771	0.780	0.780	395,649
2025-09-12	0.797	0.828	0.786	0.788	0.788	306,594
2025-09-11	0.818	0.824	0.794	0.796	0.796	232,632
2025-09-10	0.840	0.857	0.811	0.811	0.811	273,984
2025-09-09	0.805	0.864	0.800	0.828	0.828	417,129
2025-09-08	0.806	0.810	0.790	0.800	0.800	89,845
2025-09-05	0.830	0.837	0.800	0.803	0.803	212,982
2025-09-04	0.836	0.845	0.821	0.827	0.827	136,983
2025-09-03	0.790	0.851	0.782	0.845	0.845	302,156
2025-09-02	0.848	0.848	0.780	0.786	0.786	241,562
2025-09-01	0.844	0.863	0.831	0.841	0.841	208,026
2025-08-29	0.799	0.860	0.769	0.845	0.845	549,747
2025-08-28	0.794	0.808	0.761	0.782	0.782	318,189
2025-08-27	0.816	0.830	0.780	0.788	0.788	332,831
2025-08-26	0.860	0.867	0.780	0.816	0.816	1,155,849
2025-08-25	0.928	0.929	0.878	0.884	0.884	303,654
2025-08-22	0.950	0.971	0.932	0.938	0.938	383,847
2025-08-21	0.920	0.954	0.913	0.950	0.950	284,418
2025-08-20	0.900	0.956	0.900	0.911	0.911	475,103
2025-08-19	0.872	0.910	0.868	0.901	0.901	219,459
2025-08-18	0.915	0.930	0.838	0.865	0.865	406,876

← NewerPage 5 of 22 · 1,281 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.