Skip to main content
Nacon S.A. (EPA:NACON)
France flag France · Delayed Price · Currency is EUR
0.167
+0.030 (22.01%)
At close: Mar 6, 2026

Nacon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.180.140.170.1722.01%2,397,013
Mar 5, 20260.140.140.120.140.14-4.59%1,313,577
Mar 4, 20260.180.190.140.140.14-44.69%2,330,335
Mar 3, 20260.260.260.260.260.26--
Mar 2, 20260.260.260.260.260.26--
Feb 27, 20260.260.260.260.260.26--
Feb 26, 20260.260.260.260.260.26--
Feb 25, 20260.260.260.260.260.26--
Feb 24, 20260.260.260.260.260.26--
Feb 23, 20260.260.260.260.260.26--
Feb 20, 20260.260.260.260.260.26--
Feb 19, 20260.280.280.250.260.26-7.14%583,054
Feb 18, 20260.350.350.260.280.28-24.32%1,432,173
Feb 17, 20260.370.370.370.370.370.68%36,384
Feb 16, 20260.380.390.370.370.37-5.53%120,525
Feb 13, 20260.380.390.370.390.39-1.14%115,975
Feb 12, 20260.400.400.370.390.39-0.88%271,422
Feb 11, 20260.400.410.380.400.40-1.49%194,047
Feb 10, 20260.380.410.370.400.406.61%428,300
Feb 9, 20260.380.380.360.380.380.80%127,474
Feb 6, 20260.370.380.350.380.38-0.53%128,815
Feb 5, 20260.370.380.370.380.38-0.79%121,345
Feb 4, 20260.400.400.370.380.38-3.80%386,544
Feb 3, 20260.420.420.390.400.40-2.47%207,395
Feb 2, 20260.400.410.390.410.412.40%223,176
Jan 30, 20260.390.400.390.400.401.41%76,796
Jan 29, 20260.390.390.380.390.391.30%249,062
Jan 28, 20260.390.390.380.390.39-1.28%78,163
Jan 27, 20260.400.400.380.390.39-2.99%238,332
Jan 26, 20260.430.430.400.400.40-4.85%337,117
Jan 23, 20260.420.430.420.420.421.20%141,011
Jan 22, 20260.420.430.410.420.42-0.83%275,755
Jan 21, 20260.450.450.410.420.42-5.50%565,661
Jan 20, 20260.500.500.430.450.45-11.61%974,286
Jan 19, 20260.510.510.500.500.50-1.75%69,414
Jan 16, 20260.500.510.500.510.513.43%121,508
Jan 15, 20260.510.520.490.500.50-1.98%131,038
Jan 14, 20260.510.520.510.510.51-0.78%56,097
Jan 13, 20260.520.530.510.510.51-2.30%65,439
Jan 12, 20260.540.540.510.520.52-1.88%99,696
Jan 9, 20260.550.550.530.530.53-2.39%79,032
Jan 8, 20260.560.570.540.550.55-176,077
Jan 7, 20260.540.550.530.550.55-102,355
Jan 6, 20260.540.560.540.550.55-0.55%89,239
Jan 5, 20260.560.570.550.550.55-0.90%64,590
Jan 2, 20260.530.550.530.550.554.73%134,346
Dec 31, 20250.530.530.520.530.53-1.68%66,336
Dec 30, 20250.540.540.530.540.54-0.19%79,927
Dec 29, 20250.530.540.520.540.541.13%107,435
Dec 24, 20250.530.530.520.530.530.57%36,504
Dec 23, 20250.540.540.530.530.53-2.76%138,415
Dec 22, 20250.550.560.540.540.540.74%54,455
Dec 19, 20250.520.550.520.540.544.25%187,496
Dec 18, 20250.530.530.510.520.520.19%80,626
Dec 17, 20250.540.540.510.520.52-3.18%258,450
Dec 16, 20250.560.560.530.530.53-4.47%170,334
Dec 15, 20250.560.560.550.560.56-1.58%37,370
Dec 12, 20250.580.580.560.570.57-1.22%172,894
Dec 11, 20250.580.580.560.580.580.17%18,138
Dec 10, 20250.580.580.550.570.570.70%116,380
Dec 9, 20250.590.600.560.570.57-207,167
Dec 8, 20250.600.600.550.570.57-104,396
Dec 5, 20250.570.580.560.570.570.18%163,125
Dec 4, 20250.570.580.560.570.570.35%52,737
Dec 3, 20250.590.610.560.570.57-2.58%217,047
Dec 2, 20250.560.580.550.580.584.68%219,146
Dec 1, 20250.530.560.530.560.566.92%321,813
Nov 28, 20250.520.530.500.520.521.76%416,061
Nov 27, 20250.510.530.510.510.510.99%257,472
Nov 26, 20250.510.530.500.510.510.80%261,975
Nov 25, 20250.550.570.490.500.50-3.46%783,442
Nov 24, 20250.520.520.510.520.520.58%135,071
Nov 21, 20250.500.540.490.520.522.78%214,081
Nov 20, 20250.520.520.500.500.50-0.79%180,635
Nov 19, 20250.530.530.500.510.51-3.61%304,359
Nov 18, 20250.540.540.530.530.53-3.31%47,932
Nov 17, 20250.560.570.520.540.54-4.90%267,105
Nov 14, 20250.580.580.570.570.57-1.38%45,337
Nov 13, 20250.580.590.580.580.58-1.69%76,011
Nov 12, 20250.590.590.580.590.590.51%34,407
Nov 11, 20250.590.600.580.590.59-0.17%50,975
Nov 10, 20250.590.610.580.590.59-1.18%65,394
Nov 7, 20250.610.610.570.600.60-2.78%116,355
Nov 6, 20250.600.620.600.610.611.32%66,040
Nov 5, 20250.640.640.580.600.60-6.36%253,357
Nov 4, 20250.630.650.620.650.651.57%66,990
Nov 3, 20250.680.680.620.640.64-6.20%298,959
Oct 31, 20250.680.690.670.680.680.15%84,012
Oct 30, 20250.670.690.670.680.68-1.74%58,926
Oct 29, 20250.680.690.650.690.691.78%190,210
Oct 28, 20250.710.710.640.680.68-4.79%530,163
Oct 27, 20250.700.740.700.710.71-207,680
Oct 24, 20250.710.720.710.710.71-0.70%49,261
Oct 23, 20250.720.740.710.720.72-0.28%113,031
Oct 22, 20250.730.730.700.720.72-0.42%82,626
Oct 21, 20250.720.730.720.720.72-0.83%70,166
Oct 20, 20250.740.740.700.730.73-1.49%79,089
Oct 17, 20250.750.750.700.740.74-0.54%175,363
Oct 16, 20250.770.770.720.740.74-2.50%186,103
Oct 15, 20250.730.780.730.760.764.25%278,296