NACON SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.590	0.590	0.578	0.578	0.578	1,657
2025-11-12	0.590	0.595	0.584	0.584	0.584	5,650
2025-11-11	0.589	0.594	0.589	0.594	0.594	513
2025-11-10	0.590	0.590	0.590	0.590	0.590	80
2025-11-07	0.603	0.603	0.574	0.578	0.578	11,959
2025-11-06	0.595	0.612	0.595	0.608	0.608	991
2025-11-05	0.622	0.622	0.600	0.600	0.600	4,384
2025-11-04	0.640	0.641	0.640	0.641	0.641	807
2025-11-03	0.640	0.656	0.621	0.629	0.629	3,332
2025-10-31	0.676	0.687	0.675	0.686	0.686	34
2025-10-30	0.687	0.687	0.676	0.676	0.676	653
2025-10-29	0.679	0.691	0.669	0.691	0.691	3,032
2025-10-28	0.707	0.710	0.651	0.664	0.664	25,069
2025-10-27	0.717	0.735	0.710	0.720	0.720	13,662
2025-10-24	0.712	0.712	0.709	0.709	0.709	47
2025-10-23	0.709	0.709	0.709	0.709	0.709	0
2025-10-22	0.720	0.720	0.709	0.709	0.709	126
2025-10-21	0.720	0.720	0.720	0.720	0.720	306
2025-10-20	0.730	0.737	0.725	0.725	0.725	25
2025-10-17	0.733	0.741	0.717	0.741	0.741	1,057
2025-10-16	0.765	0.765	0.740	0.745	0.745	7,996
2025-10-15	0.747	0.766	0.747	0.766	0.766	20
2025-10-14	0.725	0.725	0.716	0.716	0.716	3,965
2025-10-13	0.741	0.756	0.741	0.746	0.746	3,355
2025-10-10	0.730	0.730	0.730	0.730	0.730	144
2025-10-09	0.733	0.760	0.733	0.735	0.735	1,208
2025-10-08	0.731	0.731	0.731	0.731	0.731	253
2025-10-07	0.739	0.743	0.730	0.734	0.734	134
2025-10-06	0.760	0.760	0.718	0.736	0.736	5,460
2025-10-03	0.740	0.788	0.740	0.756	0.756	34,207
2025-10-02	0.695	0.743	0.695	0.741	0.741	1,201
2025-10-01	0.684	0.710	0.684	0.696	0.696	67,305
2025-09-30	0.728	0.728	0.711	0.716	0.716	347
2025-09-29	0.750	0.750	0.722	0.744	0.744	23,354
2025-09-26	0.734	0.738	0.725	0.729	0.729	1,674
2025-09-25	0.760	0.760	0.737	0.737	0.737	138
2025-09-24	0.771	0.771	0.752	0.752	0.752	3,205
2025-09-23	0.779	0.779	0.774	0.778	0.778	4,419
2025-09-22	0.780	0.780	0.771	0.771	0.771	27
2025-09-19	0.759	0.760	0.745	0.753	0.753	6,683
2025-09-18	0.767	0.767	0.767	0.767	0.767	3
2025-09-17	0.750	0.752	0.750	0.752	0.752	1,519
2025-09-16	0.756	0.760	0.746	0.753	0.753	9,631
2025-09-15	0.790	0.790	0.772	0.778	0.778	4,236
2025-09-12	0.798	0.798	0.790	0.790	0.790	1,656
2025-09-11	0.819	0.819	0.794	0.794	0.794	17,988
2025-09-10	0.831	0.854	0.819	0.829	0.829	9,018
2025-09-09	0.805	0.855	0.805	0.840	0.840	24,534
2025-09-08	0.803	0.803	0.795	0.795	0.795	5,318
2025-09-05	0.810	0.810	0.803	0.807	0.807	11,135
2025-09-04	0.835	0.845	0.829	0.829	0.829	5,399
2025-09-03	0.790	0.854	0.790	0.845	0.845	4,694
2025-09-02	0.827	0.838	0.782	0.789	0.789	8,313
2025-09-01	0.849	0.849	0.832	0.841	0.841	7,892
2025-08-29	0.792	0.840	0.779	0.817	0.817	10,096
2025-08-28	0.793	0.806	0.766	0.766	0.766	18,587
2025-08-27	0.804	0.804	0.788	0.788	0.788	4,189
2025-08-26	0.840	0.861	0.798	0.804	0.804	21,573
2025-08-25	0.929	0.929	0.894	0.900	0.900	2,482
2025-08-22	0.968	0.968	0.936	0.940	0.940	5,970

← NewerPage 5 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.