Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.929	0.934	0.901	0.916	0.916	157,139
2025-08-14	0.900	0.960	0.884	0.921	0.921	548,202
2025-08-13	0.862	0.928	0.860	0.905	0.905	774,340
2025-08-12	0.810	0.869	0.783	0.859	0.859	384,681
2025-08-11	0.850	0.850	0.810	0.810	0.810	148,991
2025-08-08	0.779	0.844	0.772	0.833	0.833	557,864
2025-08-07	0.732	0.807	0.711	0.777	0.777	483,307
2025-08-06	0.722	0.749	0.707	0.732	0.732	256,529
2025-08-05	0.743	0.747	0.721	0.729	0.729	109,843
2025-08-04	0.740	0.764	0.732	0.740	0.740	429,671
2025-08-01	0.791	0.791	0.710	0.733	0.733	538,079
2025-07-31	0.795	0.804	0.778	0.791	0.791	182,110
2025-07-30	0.769	0.829	0.757	0.781	0.781	398,847
2025-07-29	0.810	0.816	0.746	0.761	0.761	549,096
2025-07-28	0.783	0.825	0.781	0.810	0.810	282,945
2025-07-25	0.766	0.792	0.731	0.780	0.780	202,965
2025-07-24	0.772	0.785	0.746	0.770	0.770	103,741
2025-07-23	0.760	0.793	0.755	0.777	0.777	183,113
2025-07-22	0.811	0.811	0.755	0.760	0.760	245,935
2025-07-21	0.823	0.839	0.762	0.800	0.800	299,117
2025-07-18	0.865	0.880	0.790	0.823	0.823	453,959
2025-07-17	0.849	0.886	0.842	0.865	0.865	297,639
2025-07-16	0.845	0.850	0.829	0.846	0.846	244,217
2025-07-15	0.810	0.848	0.810	0.845	0.845	116,548
2025-07-14	0.811	0.828	0.803	0.820	0.820	106,232
2025-07-11	0.830	0.830	0.810	0.824	0.824	148,554
2025-07-10	0.821	0.833	0.805	0.827	0.827	321,613
2025-07-09	0.764	0.825	0.764	0.800	0.800	531,810
2025-07-08	0.776	0.782	0.731	0.760	0.760	133,155
2025-07-07	0.789	0.789	0.744	0.749	0.749	302,913
2025-07-04	0.800	0.806	0.762	0.767	0.767	337,627
2025-07-03	0.751	0.826	0.751	0.792	0.792	599,707
2025-07-02	0.689	0.772	0.670	0.750	0.750	610,478
2025-07-01	0.715	0.715	0.655	0.680	0.680	187,571
2025-06-30	0.724	0.726	0.712	0.717	0.717	62,016
2025-06-27	0.730	0.730	0.698	0.726	0.726	225,659
2025-06-26	0.750	0.754	0.707	0.728	0.728	349,367
2025-06-25	0.700	0.750	0.700	0.749	0.749	545,956
2025-06-24	0.669	0.735	0.657	0.699	0.699	253,516
2025-06-23	0.676	0.677	0.654	0.658	0.658	123,016
2025-06-20	0.687	0.692	0.660	0.687	0.687	176,095
2025-06-19	0.690	0.696	0.681	0.685	0.685	191,697
2025-06-18	0.652	0.716	0.648	0.687	0.687	557,419
2025-06-17	0.660	0.660	0.640	0.645	0.645	60,470
2025-06-16	0.618	0.668	0.610	0.648	0.648	288,357
2025-06-13	0.644	0.650	0.591	0.610	0.610	388,270
2025-06-12	0.679	0.679	0.650	0.659	0.659	147,708
2025-06-11	0.690	0.694	0.643	0.677	0.677	316,549
2025-06-10	0.680	0.700	0.639	0.685	0.685	415,241
2025-06-09	0.650	0.707	0.647	0.657	0.657	434,290
2025-06-06	0.599	0.652	0.599	0.650	0.650	918,179
2025-06-05	0.560	0.600	0.559	0.596	0.596	242,150
2025-06-04	0.564	0.570	0.549	0.564	0.564	95,039
2025-06-03	0.550	0.575	0.549	0.564	0.564	114,577
2025-06-02	0.568	0.570	0.540	0.560	0.560	192,003
2025-05-30	0.578	0.589	0.535	0.571	0.571	70,829
2025-05-29	0.565	0.594	0.565	0.580	0.580	98,322
2025-05-28	0.585	0.593	0.558	0.577	0.577	159,531
2025-05-27	0.541	0.598	0.541	0.580	0.580	614,357
2025-05-26	0.490	0.539	0.490	0.538	0.538	134,459

← NewerPage 6 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.