Skip to main content
Nacon S.A. (EPA:NACON)
France flag France · Delayed Price · Currency is EUR
0.570
+0.001 (0.18%)
At close: Dec 5, 2025

Nacon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.720.730.720.730.731.25%66,785
Oct 13, 20250.740.770.710.720.72-1.64%191,801
Oct 10, 20250.740.780.720.730.730.27%253,728
Oct 9, 20250.730.760.730.730.731.11%121,447
Oct 8, 20250.730.740.720.720.72-0.14%113,053
Oct 7, 20250.740.740.720.720.72-2.56%79,324
Oct 6, 20250.760.770.710.740.74-2.62%217,673
Oct 3, 20250.740.790.740.760.764.38%356,122
Oct 2, 20250.700.760.690.730.734.29%204,397
Oct 1, 20250.720.730.680.700.70-3.45%344,262
Sep 30, 20250.720.730.710.730.73-134,727
Sep 29, 20250.740.750.720.730.73-2.95%184,086
Sep 26, 20250.730.750.720.750.750.67%156,990
Sep 25, 20250.760.760.730.740.74-1.72%167,619
Sep 24, 20250.770.770.750.760.76-1.69%100,041
Sep 23, 20250.780.780.770.770.77-1.79%53,196
Sep 22, 20250.750.780.730.780.782.76%185,370
Sep 19, 20250.770.770.750.760.760.26%96,100
Sep 18, 20250.770.780.750.760.76-0.26%166,386
Sep 17, 20250.750.770.740.760.762.01%237,885
Sep 16, 20250.780.780.730.750.75-4.36%342,267
Sep 15, 20250.790.790.770.780.78-1.02%395,649
Sep 12, 20250.800.830.790.790.79-1.01%306,594
Sep 11, 20250.820.820.790.800.80-1.85%232,632
Sep 10, 20250.840.860.810.810.81-2.05%273,984
Sep 9, 20250.810.860.800.830.833.50%417,129
Sep 8, 20250.810.810.790.800.80-0.37%89,845
Sep 5, 20250.830.840.800.800.80-2.90%212,982
Sep 4, 20250.840.850.820.830.83-2.13%136,983
Sep 3, 20250.790.850.780.850.857.51%302,156
Sep 2, 20250.850.850.780.790.79-6.54%241,562
Sep 1, 20250.840.860.830.840.84-0.47%208,026
Aug 29, 20250.800.860.770.850.858.06%549,747
Aug 28, 20250.790.810.760.780.78-0.76%318,189
Aug 27, 20250.820.830.780.790.79-3.43%332,831
Aug 26, 20250.860.870.780.820.82-7.69%1,155,849
Aug 25, 20250.930.930.880.880.88-5.76%303,654
Aug 22, 20250.950.970.930.940.94-1.26%383,847
Aug 21, 20250.920.950.910.950.954.28%284,418
Aug 20, 20250.900.960.900.910.911.11%475,103
Aug 19, 20250.870.910.870.900.904.16%219,459
Aug 18, 20250.920.930.840.870.87-5.57%406,876
Aug 15, 20250.930.930.900.920.92-0.54%157,139
Aug 14, 20250.900.960.880.920.921.77%548,202
Aug 13, 20250.860.930.860.910.915.36%774,340
Aug 12, 20250.810.870.780.860.866.05%384,681
Aug 11, 20250.850.850.810.810.81-2.76%148,991
Aug 8, 20250.780.840.770.830.837.21%557,864
Aug 7, 20250.730.810.710.780.786.15%483,307
Aug 6, 20250.720.750.710.730.730.41%256,529
Aug 5, 20250.740.750.720.730.73-1.49%109,843
Aug 4, 20250.740.760.730.740.740.95%429,671
Aug 1, 20250.790.790.710.730.73-7.33%538,079
Jul 31, 20250.800.800.780.790.791.28%182,110
Jul 30, 20250.770.830.760.780.782.63%398,847
Jul 29, 20250.810.820.750.760.76-6.05%549,096
Jul 28, 20250.780.830.780.810.813.85%282,945
Jul 25, 20250.770.790.730.780.781.30%202,965
Jul 24, 20250.770.790.750.770.77-0.90%103,741
Jul 23, 20250.760.790.760.780.782.24%183,113
Jul 22, 20250.810.810.760.760.76-5.00%245,935
Jul 21, 20250.820.840.760.800.80-2.79%299,117
Jul 18, 20250.870.880.790.820.82-4.86%453,959