NACON SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	0.565	0.594	0.565	0.577	0.577	4,198
2025-05-28	0.585	0.586	0.569	0.569	0.569	3,175
2025-05-27	0.546	0.590	0.546	0.590	0.590	432
2025-05-26	0.499	0.535	0.499	0.529	0.529	286
2025-05-23	0.510	0.510	0.502	0.505	0.505	15
2025-05-22	0.544	0.544	0.510	0.510	0.510	3,440
2025-05-21	0.538	0.538	0.530	0.530	0.530	2,337
2025-05-20	0.546	0.546	0.546	0.546	0.546	0
2025-05-19	0.559	0.560	0.541	0.546	0.546	348
2025-05-16	0.553	0.553	0.553	0.553	0.553	34
2025-05-15	0.558	0.558	0.540	0.540	0.540	398
2025-05-14	0.550	0.550	0.550	0.550	0.550	7
2025-05-13	0.547	0.547	0.546	0.546	0.546	10
2025-05-12	0.547	0.547	0.537	0.537	0.537	335
2025-05-09	0.550	0.550	0.550	0.550	0.550	4
2025-05-08	0.545	0.565	0.528	0.535	0.535	15,022
2025-05-07	0.550	0.583	0.549	0.566	0.566	2,489
2025-05-06	0.544	0.555	0.544	0.552	0.552	4,254
2025-05-02	0.493	0.493	0.488	0.488	0.488	2,032
2025-05-01	0.483	0.483	0.483	0.483	0.483	0
2025-04-30	0.491	0.499	0.483	0.483	0.483	3,967
2025-04-29	0.504	0.504	0.486	0.486	0.486	1,026
2025-04-28	0.480	0.489	0.480	0.480	0.480	1,206
2025-04-25	0.480	0.480	0.466	0.475	0.475	6,605
2025-04-24	0.479	0.489	0.476	0.481	0.481	7,246
2025-04-23	0.465	0.472	0.465	0.472	0.472	54
2025-04-22	0.456	0.462	0.456	0.461	0.461	33,664
2025-04-17	0.470	0.470	0.462	0.462	0.462	3,435
2025-04-16	0.472	0.472	0.469	0.469	0.469	533
2025-04-15	0.480	0.485	0.480	0.485	0.485	30
2025-04-14	0.479	0.479	0.470	0.476	0.476	227
2025-04-11	0.468	0.468	0.468	0.468	0.468	2
2025-04-10	0.488	0.488	0.488	0.488	0.488	188
2025-04-09	0.465	0.465	0.454	0.454	0.454	63
2025-04-08	0.507	0.515	0.507	0.515	0.515	4,502
2025-04-07	0.490	0.515	0.490	0.511	0.511	6,270
2025-04-04	0.556	0.556	0.531	0.531	0.531	221
2025-04-03	0.571	0.576	0.567	0.567	0.567	13,776
2025-04-02	0.595	0.599	0.582	0.590	0.590	10,056
2025-04-01	0.585	0.588	0.585	0.588	0.588	1,030
2025-03-31	0.610	0.614	0.580	0.580	0.580	102
2025-03-28	0.606	0.607	0.606	0.606	0.606	1,029
2025-03-27	0.612	0.612	0.612	0.612	0.612	80
2025-03-26	0.630	0.630	0.621	0.621	0.621	1,487
2025-03-25	0.635	0.639	0.625	0.628	0.628	2,865
2025-03-24	0.614	0.614	0.614	0.614	0.614	301
2025-03-21	0.594	0.595	0.590	0.595	0.595	2,050
2025-03-20	0.598	0.598	0.586	0.586	0.586	5,812
2025-03-19	0.624	0.624	0.588	0.588	0.588	3,141
2025-03-18	0.632	0.632	0.606	0.606	0.606	1,454
2025-03-17	0.628	0.633	0.627	0.630	0.630	6,398
2025-03-13	0.624	0.624	0.615	0.615	0.615	1,428
2025-03-12	0.628	0.650	0.621	0.621	0.621	3,349
2025-03-11	0.619	0.636	0.617	0.626	0.626	8,107
2025-03-10	0.661	0.691	0.625	0.626	0.626	12,318
2025-03-07	0.602	0.602	0.580	0.602	0.602	7,932
2025-03-05	0.541	0.541	0.541	0.541	0.541	37
2025-03-04	0.551	0.551	0.546	0.546	0.546	15,979
2025-03-03	0.559	0.559	0.553	0.553	0.553	1,675
2025-02-28	0.553	0.553	0.553	0.553	0.553	192

← NewerPage 7 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.