NACON SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	0.914	0.950	0.914	0.934	0.934	33,086
2025-08-20	0.900	0.942	0.900	0.911	0.911	26,783
2025-08-19	0.899	0.899	0.886	0.891	0.891	3,246
2025-08-18	0.916	0.930	0.858	0.872	0.872	9,999
2025-08-15	0.935	0.935	0.901	0.930	0.930	946
2025-08-14	0.900	0.951	0.887	0.922	0.922	6,092
2025-08-13	0.885	0.913	0.877	0.907	0.907	34,920
2025-08-12	0.816	0.865	0.799	0.856	0.856	9,626
2025-08-11	0.850	0.850	0.822	0.830	0.830	4,056
2025-08-08	0.779	0.835	0.770	0.834	0.834	4,703
2025-08-07	0.718	0.807	0.718	0.779	0.779	2,736
2025-08-06	0.736	0.736	0.736	0.736	0.736	2,360
2025-08-05	0.744	0.744	0.725	0.725	0.725	960
2025-08-04	0.745	0.745	0.745	0.745	0.745	5,481
2025-08-01	0.748	0.753	0.715	0.722	0.722	31,642
2025-07-31	0.800	0.802	0.783	0.783	0.783	800
2025-07-30	0.820	0.820	0.774	0.815	0.815	24,088
2025-07-29	0.790	0.807	0.750	0.760	0.760	13,357
2025-07-28	0.783	0.817	0.783	0.801	0.801	3,886
2025-07-25	0.766	0.766	0.742	0.766	0.766	1,409
2025-07-24	0.775	0.784	0.750	0.750	0.750	1,491
2025-07-23	0.770	0.780	0.756	0.775	0.775	4,170
2025-07-22	0.811	0.811	0.766	0.770	0.770	30,922
2025-07-21	0.830	0.836	0.775	0.794	0.794	30,654
2025-07-18	0.870	0.874	0.791	0.811	0.811	10,014
2025-07-17	0.842	0.881	0.842	0.861	0.861	9,314
2025-07-16	0.845	0.850	0.829	0.845	0.845	11,372
2025-07-15	0.820	0.846	0.820	0.846	0.846	5,870
2025-07-14	0.820	0.822	0.803	0.822	0.822	1,860
2025-07-11	0.822	0.827	0.814	0.827	0.827	18,599
2025-07-10	0.822	0.829	0.810	0.829	0.829	39,178
2025-07-09	0.769	0.819	0.769	0.807	0.807	8,790
2025-07-08	0.773	0.773	0.739	0.763	0.763	1,675
2025-07-07	0.785	0.789	0.748	0.756	0.756	10,285
2025-07-04	0.802	0.802	0.765	0.765	0.765	3,419
2025-07-03	0.752	0.820	0.752	0.793	0.793	8,505
2025-07-02	0.688	0.764	0.688	0.764	0.764	24,759
2025-07-01	0.715	0.722	0.688	0.688	0.688	5,495
2025-06-30	0.726	0.726	0.716	0.718	0.718	6,009
2025-06-27	0.730	0.730	0.721	0.722	0.722	252
2025-06-26	0.754	0.754	0.709	0.709	0.709	6,679
2025-06-25	0.700	0.750	0.700	0.750	0.750	10,176
2025-06-24	0.688	0.725	0.686	0.693	0.693	6,273
2025-06-23	0.676	0.680	0.663	0.665	0.665	5,573
2025-06-20	0.680	0.685	0.680	0.680	0.680	770
2025-06-19	0.692	0.697	0.690	0.697	0.697	7,003
2025-06-18	0.674	0.710	0.674	0.690	0.690	11,314
2025-06-17	0.640	0.646	0.640	0.646	0.646	20
2025-06-16	0.620	0.668	0.615	0.659	0.659	10,752
2025-06-13	0.650	0.650	0.611	0.611	0.611	3,730
2025-06-12	0.680	0.680	0.650	0.662	0.662	2,850
2025-06-11	0.690	0.693	0.660	0.680	0.680	4,763
2025-06-10	0.656	0.682	0.653	0.670	0.670	15,752
2025-06-09	0.650	0.703	0.650	0.654	0.654	13,874
2025-06-06	0.618	0.648	0.618	0.648	0.648	9,301
2025-06-05	0.553	0.588	0.553	0.588	0.588	6,088
2025-06-04	0.559	0.568	0.559	0.565	0.565	4,681
2025-06-03	0.550	0.575	0.550	0.569	0.569	1,257
2025-06-02	0.570	0.570	0.547	0.551	0.551	151
2025-05-30	0.588	0.588	0.588	0.588	0.588	3

← NewerPage 6 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.