NACON SASU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1.780 | 1.780 | 1.718 | 1.744 | 1.732 | 1,491 |
| 2024-01-24 | 1.800 | 1.800 | 1.784 | 1.788 | 1.775 | 1,496 |
| 2024-01-23 | 1.772 | 1.782 | 1.770 | 1.770 | 1.758 | 1,512 |
| 2024-01-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.648 | 147 |
| 2024-01-19 | 1.626 | 1.626 | 1.626 | 1.626 | 1.615 | 302 |
| 2024-01-12 | 1.606 | 1.620 | 1.606 | 1.620 | 1.609 | 853 |
| 2024-01-11 | 1.624 | 1.624 | 1.624 | 1.624 | 1.613 | 31 |
| 2024-01-10 | 1.596 | 1.600 | 1.596 | 1.600 | 1.588 | 115 |
| 2024-01-09 | 1.704 | 1.704 | 1.642 | 1.642 | 1.630 | 938 |
| 2024-01-08 | 1.704 | 1.704 | 1.664 | 1.664 | 1.652 | 203 |
| 2024-01-05 | 1.696 | 1.700 | 1.654 | 1.696 | 1.684 | 2,124 |
| 2024-01-04 | 1.692 | 1.692 | 1.692 | 1.692 | 1.680 | 131 |
| 2024-01-02 | 1.744 | 1.744 | 1.730 | 1.730 | 1.718 | 1,148 |
| 2023-12-29 | 1.622 | 1.674 | 1.622 | 1.666 | 1.654 | 1,788 |
| 2023-12-28 | 1.606 | 1.606 | 1.606 | 1.606 | 1.595 | 499 |
| 2023-12-27 | 1.564 | 1.580 | 1.564 | 1.580 | 1.569 | 22 |
| 2023-12-22 | 1.586 | 1.586 | 1.536 | 1.550 | 1.539 | 3,080 |
| 2023-12-21 | 1.594 | 1.598 | 1.572 | 1.592 | 1.581 | 1,874 |
| 2023-12-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.609 | 467 |
| 2023-12-19 | 1.650 | 1.650 | 1.600 | 1.600 | 1.589 | 1,788 |
| 2023-12-18 | 1.660 | 1.660 | 1.620 | 1.620 | 1.609 | 3,895 |
| 2023-12-15 | 1.592 | 1.594 | 1.554 | 1.594 | 1.583 | 5,150 |
| 2023-12-14 | 1.568 | 1.620 | 1.568 | 1.616 | 1.605 | 3,932 |
| 2023-12-13 | 1.560 | 1.570 | 1.560 | 1.560 | 1.549 | 259 |
| 2023-12-12 | 1.584 | 1.584 | 1.584 | 1.584 | 1.573 | 547 |
| 2023-12-11 | 1.589 | 1.589 | 1.589 | 1.589 | 1.577 | 355 |
| 2023-12-06 | 1.520 | 1.520 | 1.472 | 1.472 | 1.462 | 1,386 |
| 2023-12-05 | 1.550 | 1.550 | 1.542 | 1.542 | 1.532 | 4,768 |
| 2023-12-01 | 1.700 | 1.700 | 1.568 | 1.568 | 1.557 | 346 |
| 2023-11-30 | 1.678 | 1.678 | 1.678 | 1.678 | 1.666 | 930 |
| 2023-11-29 | 1.718 | 1.718 | 1.690 | 1.690 | 1.678 | 27 |
| 2023-11-28 | 1.718 | 1.718 | 1.718 | 1.718 | 1.705 | 1,368 |
| 2023-11-27 | 1.780 | 1.780 | 1.658 | 1.658 | 1.646 | 412 |
| 2023-11-22 | 1.710 | 1.710 | 1.669 | 1.669 | 1.657 | 699 |
| 2023-11-21 | 1.692 | 1.692 | 1.650 | 1.650 | 1.638 | 876 |
| 2023-11-20 | 1.808 | 1.816 | 1.700 | 1.700 | 1.688 | 703 |
| 2023-11-15 | 1.830 | 1.830 | 1.800 | 1.800 | 1.787 | 1,819 |
| 2023-11-14 | 1.700 | 1.732 | 1.700 | 1.732 | 1.720 | 531 |
| 2023-11-13 | 1.600 | 1.672 | 1.590 | 1.664 | 1.652 | 2,288 |
| 2023-11-10 | 1.600 | 1.610 | 1.600 | 1.610 | 1.598 | 731 |
| 2023-11-09 | 1.548 | 1.593 | 1.548 | 1.593 | 1.582 | 3,337 |
| 2023-11-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.480 | 108 |
| 2023-11-07 | 1.484 | 1.496 | 1.476 | 1.496 | 1.485 | 903 |
| 2023-11-06 | 1.500 | 1.500 | 1.492 | 1.492 | 1.481 | 220 |
| 2023-11-03 | 1.482 | 1.506 | 1.482 | 1.506 | 1.495 | 22 |
| 2023-11-02 | 1.468 | 1.468 | 1.468 | 1.468 | 1.458 | 88 |
| 2023-11-01 | 1.470 | 1.470 | 1.441 | 1.441 | 1.431 | 5,146 |
| 2023-10-31 | 1.433 | 1.450 | 1.433 | 1.450 | 1.440 | 6,548 |
| 2023-10-30 | 1.240 | 1.312 | 1.240 | 1.312 | 1.303 | 3,354 |
| 2023-10-27 | 1.228 | 1.228 | 1.228 | 1.228 | 1.220 | 3 |
| 2023-10-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.192 | 1 |
| 2023-10-25 | 1.320 | 1.320 | 1.209 | 1.209 | 1.201 | 603 |
| 2023-10-24 | 1.246 | 1.246 | 1.246 | 1.246 | 1.237 | 101 |
| 2023-10-23 | 1.190 | 1.190 | 1.188 | 1.188 | 1.180 | 582 |
| 2023-10-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.152 | 194 |
| 2023-10-19 | 1.212 | 1.212 | 1.212 | 1.212 | 1.203 | 12 |
| 2023-10-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.221 | 276 |
| 2023-10-16 | 1.204 | 1.204 | 1.204 | 1.204 | 1.196 | 246 |
| 2023-10-09 | 1.290 | 1.290 | 1.286 | 1.286 | 1.277 | 534 |
| 2023-10-06 | 1.311 | 1.311 | 1.311 | 1.311 | 1.302 | 299 |
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.