NACON SASU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.178 | 1.178 | 1.178 | 1.178 | 1.178 | 1 |
| 2024-08-22 | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | 1 |
| 2024-08-21 | 1.176 | 1.176 | 1.134 | 1.136 | 1.136 | 2,508 |
| 2024-08-20 | 1.198 | 1.198 | 1.172 | 1.172 | 1.172 | 2,097 |
| 2024-08-19 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 1,495 |
| 2024-08-16 | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 1 |
| 2024-08-15 | 1.132 | 1.132 | 1.132 | 1.132 | 1.132 | 712 |
| 2024-08-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2 |
| 2024-08-13 | 1.120 | 1.120 | 1.116 | 1.116 | 1.116 | 46 |
| 2024-08-12 | 1.120 | 1.120 | 1.114 | 1.114 | 1.114 | 4 |
| 2024-08-09 | 1.114 | 1.114 | 1.114 | 1.114 | 1.114 | 1 |
| 2024-08-08 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 356 |
| 2024-08-07 | 1.108 | 1.108 | 1.108 | 1.108 | 1.108 | 1 |
| 2024-08-06 | 1.098 | 1.098 | 1.096 | 1.096 | 1.096 | 2 |
| 2024-08-05 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 5,140 |
| 2024-08-02 | 1.136 | 1.136 | 1.106 | 1.106 | 1.106 | 165 |
| 2024-08-01 | 1.160 | 1.160 | 1.144 | 1.144 | 1.144 | 95 |
| 2024-07-31 | 1.158 | 1.158 | 1.156 | 1.156 | 1.156 | 44 |
| 2024-07-30 | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 1 |
| 2024-07-29 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 322 |
| 2024-07-26 | 1.226 | 1.226 | 1.210 | 1.210 | 1.210 | 83 |
| 2024-07-25 | 1.238 | 1.238 | 1.210 | 1.210 | 1.210 | 57 |
| 2024-07-24 | 1.224 | 1.224 | 1.210 | 1.210 | 1.210 | 148 |
| 2024-07-23 | 1.208 | 1.208 | 1.200 | 1.208 | 1.208 | 6 |
| 2024-07-22 | 1.212 | 1.212 | 1.176 | 1.198 | 1.198 | 24 |
| 2024-07-19 | 1.244 | 1.244 | 1.198 | 1.198 | 1.198 | 3 |
| 2024-07-18 | 1.296 | 1.296 | 1.252 | 1.252 | 1.252 | 25 |
| 2024-07-17 | 1.308 | 1.308 | 1.290 | 1.290 | 1.290 | 265 |
| 2024-07-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2024-07-15 | 1.290 | 1.320 | 1.288 | 1.310 | 1.310 | 3,516 |
| 2024-07-12 | 1.206 | 1.206 | 1.206 | 1.206 | 1.206 | 1 |
| 2024-07-11 | 1.210 | 1.210 | 1.186 | 1.186 | 1.186 | 161 |
| 2024-07-10 | 1.214 | 1.214 | 1.214 | 1.214 | 1.214 | 6 |
| 2024-07-09 | 1.164 | 1.164 | 1.160 | 1.160 | 1.160 | 1,316 |
| 2024-07-08 | 1.150 | 1.206 | 1.150 | 1.206 | 1.206 | 8 |
| 2024-07-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 25 |
| 2024-07-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3 |
| 2024-07-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.142 | 3 |
| 2024-07-02 | 1.152 | 1.152 | 1.150 | 1.150 | 1.142 | 232 |
| 2024-07-01 | 1.150 | 1.190 | 1.150 | 1.190 | 1.182 | 1,257 |
| 2024-06-28 | 1.172 | 1.172 | 1.146 | 1.164 | 1.156 | 1,082 |
| 2024-06-27 | 1.196 | 1.196 | 1.196 | 1.196 | 1.188 | 398 |
| 2024-06-26 | 1.180 | 1.180 | 1.130 | 1.130 | 1.122 | 918 |
| 2024-06-25 | 1.196 | 1.196 | 1.184 | 1.184 | 1.176 | 994 |
| 2024-06-24 | 1.216 | 1.216 | 1.180 | 1.190 | 1.182 | 1,796 |
| 2024-06-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.182 | 831 |
| 2024-06-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.172 | 94 |
| 2024-06-17 | 1.160 | 1.160 | 1.150 | 1.150 | 1.142 | 4,644 |
| 2024-06-14 | 1.220 | 1.220 | 1.198 | 1.204 | 1.196 | 598 |
| 2024-06-13 | 1.380 | 1.380 | 1.286 | 1.292 | 1.283 | 2,595 |
| 2024-06-12 | 1.458 | 1.458 | 1.410 | 1.418 | 1.408 | 1,867 |
| 2024-06-11 | 1.458 | 1.460 | 1.424 | 1.424 | 1.414 | 1,737 |
| 2024-06-10 | 1.476 | 1.498 | 1.442 | 1.442 | 1.432 | 3,503 |
| 2024-06-07 | 1.576 | 1.576 | 1.558 | 1.562 | 1.551 | 1,540 |
| 2024-06-06 | 1.570 | 1.588 | 1.570 | 1.588 | 1.577 | 13 |
| 2024-06-05 | 1.406 | 1.646 | 1.406 | 1.530 | 1.519 | 47,765 |
| 2024-06-04 | 1.340 | 1.402 | 1.334 | 1.402 | 1.392 | 2,209 |
| 2024-06-03 | 1.284 | 1.284 | 1.284 | 1.284 | 1.275 | 4 |
| 2024-05-31 | 1.268 | 1.268 | 1.250 | 1.250 | 1.241 | 1,371 |
| 2024-05-30 | 1.256 | 1.280 | 1.252 | 1.252 | 1.243 | 818 |
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.