NACON SASU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.246 | 1.246 | 1.246 | 1.246 | 1.237 | 4 |
| 2024-05-28 | 1.248 | 1.248 | 1.248 | 1.248 | 1.239 | 1,511 |
| 2024-05-23 | 1.204 | 1.204 | 1.204 | 1.204 | 1.196 | 789 |
| 2024-05-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.221 | 4 |
| 2024-05-21 | 1.224 | 1.230 | 1.202 | 1.202 | 1.194 | 1,658 |
| 2024-05-20 | 1.180 | 1.200 | 1.180 | 1.200 | 1.192 | 2,933 |
| 2024-05-14 | 1.150 | 1.150 | 1.106 | 1.106 | 1.098 | 1,056 |
| 2024-05-13 | 1.210 | 1.210 | 1.154 | 1.156 | 1.148 | 57 |
| 2024-05-10 | 1.220 | 1.220 | 1.206 | 1.206 | 1.198 | 1,140 |
| 2024-05-09 | 1.198 | 1.210 | 1.198 | 1.210 | 1.202 | 326 |
| 2024-05-03 | 1.158 | 1.158 | 1.158 | 1.158 | 1.150 | 1 |
| 2024-05-02 | 1.158 | 1.158 | 1.158 | 1.158 | 1.150 | 1 |
| 2024-04-26 | 1.102 | 1.102 | 1.102 | 1.102 | 1.094 | 291 |
| 2024-04-24 | 1.140 | 1.150 | 1.120 | 1.120 | 1.112 | 74 |
| 2024-04-19 | 1.094 | 1.094 | 1.094 | 1.094 | 1.086 | 1,418 |
| 2024-04-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.072 | 2 |
| 2024-04-15 | 1.132 | 1.132 | 1.112 | 1.112 | 1.104 | 185 |
| 2024-04-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.122 | 106 |
| 2024-04-11 | 1.128 | 1.128 | 1.128 | 1.128 | 1.120 | 338 |
| 2024-04-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.102 | 51 |
| 2024-04-09 | 1.086 | 1.102 | 1.086 | 1.102 | 1.094 | 706 |
| 2024-04-08 | 1.146 | 1.146 | 1.146 | 1.146 | 1.138 | 83 |
| 2024-04-03 | 1.164 | 1.164 | 1.164 | 1.164 | 1.156 | 1,770 |
| 2024-04-02 | 1.260 | 1.262 | 1.182 | 1.182 | 1.174 | 2,377 |
| 2024-03-28 | 1.294 | 1.308 | 1.260 | 1.308 | 1.299 | 1,316 |
| 2024-03-27 | 1.310 | 1.310 | 1.290 | 1.290 | 1.281 | 1,948 |
| 2024-03-26 | 1.260 | 1.290 | 1.260 | 1.290 | 1.281 | 1,269 |
| 2024-03-25 | 1.170 | 1.170 | 1.154 | 1.154 | 1.146 | 403 |
| 2024-03-21 | 1.158 | 1.158 | 1.158 | 1.158 | 1.150 | 1 |
| 2024-03-19 | 1.162 | 1.162 | 1.162 | 1.162 | 1.154 | 2,020 |
| 2024-03-18 | 1.168 | 1.168 | 1.168 | 1.168 | 1.160 | 795 |
| 2024-03-14 | 1.166 | 1.170 | 1.166 | 1.170 | 1.162 | 14 |
| 2024-03-13 | 1.148 | 1.148 | 1.148 | 1.148 | 1.140 | 1 |
| 2024-03-11 | 1.182 | 1.200 | 1.174 | 1.200 | 1.192 | 1,032 |
| 2024-03-08 | 1.220 | 1.222 | 1.220 | 1.220 | 1.211 | 5,099 |
| 2024-03-07 | 1.270 | 1.270 | 1.254 | 1.254 | 1.245 | 3,674 |
| 2024-03-06 | 1.282 | 1.282 | 1.282 | 1.282 | 1.273 | 1 |
| 2024-03-05 | 1.272 | 1.272 | 1.260 | 1.266 | 1.257 | 2,676 |
| 2024-03-04 | 1.350 | 1.350 | 1.272 | 1.288 | 1.279 | 8,237 |
| 2024-03-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.370 | 257 |
| 2024-02-29 | 1.450 | 1.450 | 1.352 | 1.352 | 1.343 | 223 |
| 2024-02-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.450 | 882 |
| 2024-02-27 | 1.486 | 1.486 | 1.484 | 1.484 | 1.474 | 364 |
| 2024-02-26 | 1.506 | 1.506 | 1.506 | 1.506 | 1.496 | 163 |
| 2024-02-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.470 | 1 |
| 2024-02-22 | 1.490 | 1.500 | 1.482 | 1.500 | 1.489 | 1,864 |
| 2024-02-19 | 1.530 | 1.540 | 1.530 | 1.540 | 1.529 | 1,031 |
| 2024-02-16 | 1.466 | 1.466 | 1.466 | 1.466 | 1.456 | 156 |
| 2024-02-14 | 1.454 | 1.454 | 1.454 | 1.454 | 1.444 | 25,177 |
| 2024-02-12 | 1.472 | 1.472 | 1.472 | 1.472 | 1.462 | 766 |
| 2024-02-09 | 1.452 | 1.456 | 1.452 | 1.456 | 1.446 | 344 |
| 2024-02-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.470 | 7 |
| 2024-02-07 | 1.502 | 1.542 | 1.450 | 1.542 | 1.531 | 3,794 |
| 2024-02-06 | 1.536 | 1.536 | 1.522 | 1.522 | 1.511 | 1,138 |
| 2024-02-05 | 1.634 | 1.634 | 1.602 | 1.618 | 1.607 | 26 |
| 2024-02-01 | 1.680 | 1.680 | 1.590 | 1.590 | 1.579 | 4,446 |
| 2024-01-31 | 1.710 | 1.710 | 1.710 | 1.710 | 1.698 | 19 |
| 2024-01-30 | 1.770 | 1.770 | 1.730 | 1.730 | 1.718 | 161 |
| 2024-01-29 | 1.742 | 1.742 | 1.726 | 1.742 | 1.730 | 898 |
| 2024-01-26 | 1.750 | 1.750 | 1.730 | 1.730 | 1.718 | 886 |
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.