Skip to main content
Nacon S.A. (EPA:NACON)
France flag France · Delayed Price · Currency is EUR
0.243
+0.021 (9.21%)
Apr 28, 2026, 5:35 PM CET

Nacon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.260.230.240.249.21%476,926
Apr 27, 20260.260.260.220.220.22-14.42%552,413
Apr 24, 20260.290.290.260.260.26-3.70%436,882
Apr 23, 20260.270.300.250.270.275.88%788,429
Apr 22, 20260.220.290.190.260.2623.79%904,676
Apr 21, 20260.280.280.210.210.21-31.33%797,297
Apr 20, 20260.250.390.250.300.3027.12%2,654,984
Apr 17, 20260.130.240.130.240.2480.43%1,634,063
Apr 16, 20260.130.130.120.130.132.51%103,651
Apr 15, 20260.120.130.120.130.134.25%112,685
Apr 14, 20260.120.120.120.120.120.33%79,307
Apr 13, 20260.120.120.120.120.12-0.81%76,028
Apr 10, 20260.120.120.120.120.12-0.16%67,456
Apr 9, 20260.120.120.120.120.12-0.32%63,219
Apr 8, 20260.120.130.120.120.121.81%171,757
Apr 7, 20260.120.120.120.120.125.20%197,072
Apr 2, 20260.110.120.110.120.120.52%56,738
Apr 1, 20260.120.120.110.110.11-0.52%82,288
Mar 31, 20260.120.120.110.120.12-2.70%76,581
Mar 30, 20260.120.120.110.120.12-0.17%102,082
Mar 27, 20260.120.120.120.120.12-0.17%46,170
Mar 26, 20260.110.120.110.120.125.68%258,769
Mar 25, 20260.120.130.110.110.11-11.76%563,211
Mar 24, 20260.140.140.130.130.13-11.39%190,712
Mar 23, 20260.140.140.140.140.142.71%134,706
Mar 20, 20260.150.150.140.140.14-3.97%156,068
Mar 19, 20260.150.150.140.150.15-6.53%307,366
Mar 18, 20260.160.160.150.160.16-1.76%72,102
Mar 17, 20260.160.160.160.160.16-0.75%28,594
Mar 16, 20260.170.170.160.160.16-4.07%81,209
Mar 13, 20260.160.170.160.170.174.24%67,541
Mar 12, 20260.170.170.160.160.16-4.07%258,335
Mar 11, 20260.170.170.170.170.171.71%107,882
Mar 10, 20260.160.170.160.160.160.74%247,720
Mar 9, 20260.180.180.160.160.16-2.63%618,574
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