Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.490	0.539	0.490	0.538	0.538	134,459
2025-05-23	0.512	0.512	0.477	0.494	0.494	144,819
2025-05-22	0.533	0.533	0.507	0.512	0.512	106,932
2025-05-21	0.555	0.555	0.519	0.538	0.538	106,217
2025-05-20	0.558	0.558	0.547	0.550	0.550	48,438
2025-05-19	0.553	0.560	0.532	0.553	0.553	97,925
2025-05-16	0.560	0.560	0.540	0.552	0.552	48,859
2025-05-15	0.558	0.567	0.531	0.546	0.546	121,520
2025-05-14	0.546	0.558	0.544	0.558	0.558	60,859
2025-05-13	0.535	0.550	0.534	0.546	0.546	77,559
2025-05-12	0.540	0.547	0.530	0.539	0.539	123,932
2025-05-09	0.550	0.550	0.535	0.548	0.548	90,266
2025-05-08	0.575	0.577	0.528	0.545	0.545	205,808
2025-05-07	0.559	0.588	0.557	0.570	0.570	258,185
2025-05-06	0.510	0.561	0.510	0.550	0.550	541,697
2025-05-05	0.490	0.509	0.485	0.509	0.509	125,525
2025-05-02	0.493	0.495	0.485	0.485	0.485	85,778
2025-04-30	0.484	0.500	0.480	0.490	0.490	118,768
2025-04-29	0.507	0.507	0.479	0.480	0.480	261,697
2025-04-28	0.480	0.494	0.478	0.481	0.481	112,239
2025-04-25	0.484	0.491	0.462	0.480	0.480	304,447
2025-04-24	0.476	0.490	0.474	0.480	0.480	145,289
2025-04-23	0.466	0.480	0.457	0.470	0.470	175,493
2025-04-22	0.462	0.469	0.456	0.462	0.462	176,861
2025-04-17	0.465	0.466	0.454	0.454	0.454	119,266
2025-04-16	0.490	0.490	0.467	0.468	0.468	200,910
2025-04-15	0.470	0.490	0.467	0.490	0.490	336,087
2025-04-14	0.479	0.483	0.469	0.476	0.476	157,755
2025-04-11	0.494	0.494	0.468	0.472	0.472	220,838
2025-04-10	0.498	0.510	0.481	0.494	0.494	432,606
2025-04-09	0.500	0.500	0.450	0.469	0.469	331,344
2025-04-08	0.494	0.523	0.490	0.500	0.500	424,358
2025-04-07	0.486	0.529	0.480	0.500	0.500	412,703
2025-04-04	0.558	0.576	0.522	0.550	0.550	230,840
2025-04-03	0.576	0.578	0.551	0.578	0.578	170,193
2025-04-02	0.586	0.605	0.580	0.588	0.588	116,247
2025-04-01	0.585	0.601	0.580	0.592	0.592	147,979
2025-03-31	0.613	0.613	0.577	0.595	0.595	155,769
2025-03-28	0.623	0.623	0.601	0.614	0.614	150,659
2025-03-27	0.628	0.628	0.613	0.619	0.619	30,531
2025-03-26	0.633	0.633	0.619	0.620	0.620	214,203
2025-03-25	0.620	0.659	0.620	0.633	0.633	186,631
2025-03-24	0.638	0.638	0.601	0.615	0.615	126,048
2025-03-21	0.594	0.598	0.582	0.598	0.598	183,591
2025-03-20	0.600	0.600	0.581	0.590	0.590	128,165
2025-03-19	0.611	0.615	0.588	0.598	0.598	179,470
2025-03-18	0.635	0.635	0.608	0.624	0.624	170,621
2025-03-17	0.628	0.637	0.622	0.630	0.630	97,768
2025-03-14	0.629	0.629	0.618	0.625	0.625	108,824
2025-03-13	0.606	0.650	0.600	0.625	0.625	360,295
2025-03-12	0.628	0.686	0.613	0.613	0.613	655,255
2025-03-11	0.619	0.643	0.613	0.621	0.621	353,948
2025-03-10	0.660	0.718	0.618	0.635	0.635	936,605
2025-03-07	0.555	0.610	0.545	0.600	0.600	458,696
2025-03-06	0.541	0.552	0.541	0.552	0.552	94,349
2025-03-05	0.557	0.557	0.534	0.546	0.546	116,694
2025-03-04	0.560	0.560	0.542	0.547	0.547	78,319
2025-03-03	0.558	0.560	0.549	0.560	0.560	193,891
2025-02-28	0.555	0.559	0.551	0.558	0.558	90,710
2025-02-27	0.560	0.562	0.553	0.561	0.561	82,537

← NewerPage 7 of 22 · 1,282 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.