Nacon S.A. (FRA:4AW)
Germany
· Delayed Price · Currency is EUR 0.547
-0.001 (-0.18%)
At close: Dec 5, 2025
Nacon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.18% | - |
| Dec 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.14% | - |
| Dec 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.87% | - |
| Dec 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 7.77% | - |
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | - |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.10% | - |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -12.12% | - |
| Nov 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.25% | - |
| Nov 24, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 4.48% | 1,400 |
| Nov 21, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 5.93% | 363 |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.50% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.62% | - |
| Nov 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.57% | - |
| Nov 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Nov 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.35% | - |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Nov 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.19% | - |
| Nov 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.92% | - |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.68% | - |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.44% | - |
| Nov 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.28% | - |
| Nov 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.15% | - |
| Oct 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.62% | - |
| Oct 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.65% | - |
| Oct 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -8.74% | - |
| Oct 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.42% | - |
| Oct 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.27% | - |
| Oct 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | - |
| Oct 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.84% | - |
| Oct 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.32% | - |
| Oct 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.27% | - |
| Oct 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.53% | - |
| Oct 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.02% | - |
| Oct 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.97% | - |
| Oct 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.48% | - |
| Oct 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.03% | - |
| Oct 10, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -2.81% | - |
| Oct 9, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 3.46% | - |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.23% | - |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.79% | - |
| Oct 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.30% | - |
| Oct 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.34% | - |
| Oct 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.63% | - |
| Oct 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.28% | - |
| Sep 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.77% | - |
| Sep 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.81% | 1,000 |
| Sep 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.14% | - |
| Sep 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.51% | - |
| Sep 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.07% | - |
| Sep 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.11% | - |
| Sep 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.26% | - |
| Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Sep 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.57% | - |
| Sep 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.90% | - |
| Sep 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.51% | - |
| Sep 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.89% | - |
| Sep 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | - |
| Sep 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.06% | - |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.52% | - |
| Sep 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.38% | - |
| Sep 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.56% | - |
| Sep 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.03% | - |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | 1,000 |
| Sep 3, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 0.24% | 100 |
| Sep 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.48% | - |
| Sep 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 8.10% | - |
| Aug 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.77% | - |
| Aug 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.45% | - |
| Aug 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.77% | - |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.11% | - |
| Aug 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.87% | - |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.19% | - |
| Aug 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.79% | - |
| Aug 20, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 8.36% | 25,702 |
| Aug 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.59% | - |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Aug 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.69% | - |
| Aug 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.44% | - |
| Aug 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 6.08% | - |
| Aug 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.77% | - |
| Aug 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 6.97% | - |
| Aug 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 5.73% | - |
| Aug 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.81% | - |
| Aug 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.04% | - |
| Aug 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.08% | - |
| Aug 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.59% | - |
| Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Jul 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.64% | - |
| Jul 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -6.08% | - |
| Jul 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Jul 28, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 6.94% | 100 |
| Jul 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.10% | - |
| Jul 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.25% | - |
| Jul 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.06% | - |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.79% | - |
| Jul 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.11% | - |