NACON SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.378	0.382	0.378	0.382	0.382	51
2026-02-09	0.373	0.374	0.373	0.373	0.373	20
2026-02-06	0.372	0.373	0.372	0.373	0.373	391
2026-02-05	0.375	0.375	0.369	0.369	0.369	128,433
2026-02-04	0.386	0.387	0.383	0.383	0.383	94,314
2026-02-03	0.419	0.419	0.396	0.396	0.396	5,006
2026-02-02	0.398	0.400	0.398	0.400	0.400	10,666
2026-01-30	0.394	0.396	0.394	0.394	0.394	42,869
2026-01-29	0.386	0.386	0.382	0.382	0.382	11,490
2026-01-28	0.391	0.391	0.389	0.389	0.389	109
2026-01-27	0.405	0.405	0.387	0.389	0.389	1,972
2026-01-26	0.424	0.424	0.408	0.408	0.408	26,011
2026-01-23	0.420	0.428	0.418	0.428	0.428	12,306
2026-01-22	0.416	0.418	0.415	0.418	0.418	447
2026-01-21	0.435	0.435	0.410	0.410	0.410	23,301
2026-01-20	0.496	0.496	0.432	0.449	0.449	5,985
2026-01-19	0.516	0.516	0.516	0.516	0.516	1,502
2026-01-16	0.500	0.511	0.499	0.511	0.511	2,540
2026-01-15	0.510	0.510	0.485	0.485	0.485	5,335
2026-01-14	0.515	0.515	0.510	0.513	0.513	3,148
2026-01-13	0.530	0.530	0.509	0.510	0.510	10,072
2026-01-12	0.538	0.538	0.538	0.538	0.538	78
2026-01-09	0.548	0.550	0.548	0.550	0.550	3,060
2026-01-08	0.556	0.556	0.556	0.556	0.556	70
2026-01-07	0.542	0.542	0.536	0.536	0.536	518
2026-01-06	0.547	0.551	0.547	0.551	0.551	155
2026-01-05	0.560	0.564	0.548	0.548	0.548	22,181
2026-01-02	0.530	0.540	0.528	0.540	0.540	24,402
2025-12-31	0.525	0.529	0.525	0.526	0.526	840
2025-12-30	0.539	0.539	0.534	0.534	0.534	18,048
2025-12-29	0.532	0.538	0.522	0.538	0.538	6,228
2025-12-24	0.526	0.527	0.526	0.527	0.527	344
2025-12-23	0.538	0.541	0.532	0.532	0.532	5,070
2025-12-22	0.548	0.552	0.539	0.540	0.540	3,717
2025-12-19	0.520	0.544	0.520	0.544	0.544	1,385
2025-12-18	0.517	0.525	0.517	0.525	0.525	5,090
2025-12-17	0.527	0.527	0.525	0.525	0.525	337
2025-12-16	0.555	0.555	0.546	0.546	0.546	2,846
2025-12-15	0.560	0.560	0.557	0.557	0.557	1,910
2025-12-12	0.565	0.565	0.561	0.564	0.564	183
2025-12-11	0.567	0.568	0.567	0.568	0.568	783
2025-12-10	0.591	0.591	0.591	0.591	0.591	0
2025-12-09	0.590	0.591	0.590	0.591	0.591	10,004
2025-12-08	0.560	0.570	0.560	0.570	0.570	64
2025-12-05	0.575	0.575	0.575	0.575	0.575	390
2025-12-04	0.570	0.572	0.570	0.572	0.572	156
2025-12-03	0.585	0.590	0.579	0.579	0.579	34
2025-12-02	0.569	0.574	0.569	0.574	0.574	10,003
2025-12-01	0.554	0.557	0.548	0.554	0.554	2,739
2025-11-28	0.513	0.520	0.501	0.520	0.520	119,775
2025-11-27	0.512	0.519	0.512	0.519	0.519	7,482
2025-11-26	0.521	0.523	0.513	0.513	0.513	45,711
2025-11-25	0.554	0.554	0.492	0.518	0.518	49,060
2025-11-24	0.519	0.526	0.519	0.526	0.526	1,273
2025-11-21	0.498	0.541	0.498	0.520	0.520	14,350
2025-11-20	0.502	0.502	0.502	0.502	0.502	0
2025-11-19	0.519	0.520	0.502	0.502	0.502	184
2025-11-18	0.544	0.544	0.531	0.531	0.531	2,244
2025-11-17	0.539	0.551	0.533	0.550	0.550	1,598
2025-11-14	0.583	0.583	0.574	0.575	0.575	6,682

← NewerPage 4 of 18 · 1,031 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.