Nacon S.A. (0A9N.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:53PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 73 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1,408 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2 |
| 15 Apr 2024 | 1.1320 | 1.1320 | 1.1121 | 1.1121 | 1.1121 | 184 |
| 12 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 105 |
| 11 Apr 2024 | 1.1281 | 1.1281 | 1.1281 | 1.1281 | 1.1281 | 336 |
| 10 Apr 2024 | 1.1099 | 1.1099 | 1.1099 | 1.1099 | 1.1099 | 51 |
| 09 Apr 2024 | 1.0860 | 1.1021 | 1.0860 | 1.1021 | 1.1021 | 701 |
| 08 Apr 2024 | 1.1461 | 1.1461 | 1.1461 | 1.1461 | 1.1461 | 82 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1,758 |
| 02 Apr 2024 | 1.2600 | 1.2620 | 1.1821 | 1.1821 | 1.1821 | 2,360 |
| 28 Mar 2024 | 1.2940 | 1.3081 | 1.2600 | 1.3081 | 1.3081 | 1,307 |
| 27 Mar 2024 | 1.3100 | 1.3100 | 1.2901 | 1.2901 | 1.2901 | 1,934 |
| 26 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 1,260 |
| 25 Mar 2024 | 1.1700 | 1.1700 | 1.1541 | 1.1541 | 1.1541 | 400 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.1620 | 1.1621 | 1.1620 | 1.1621 | 1.1621 | 2,006 |
| 18 Mar 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 789 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.1660 | 1.1700 | 1.1660 | 1.1700 | 1.1700 | 14 |
| 13 Mar 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.1820 | 1.2000 | 1.1740 | 1.2000 | 1.2000 | 1,025 |
| 08 Mar 2024 | 1.2200 | 1.2220 | 1.2200 | 1.2220 | 1.2220 | 4,341 |
| 07 Mar 2024 | 1.2700 | 1.2700 | 1.2539 | 1.2539 | 1.2539 | 3,648 |
| 06 Mar 2024 | 1.2819 | 1.2819 | 1.2819 | 1.2819 | 1.2819 | 1 |
| 05 Mar 2024 | 1.2720 | 1.2720 | 1.2600 | 1.2659 | 1.2659 | 2,657 |
| 04 Mar 2024 | 1.3500 | 1.3500 | 1.2720 | 1.2879 | 1.2879 | 8,179 |
| 01 Mar 2024 | 1.3801 | 1.3801 | 1.3801 | 1.3801 | 1.3801 | 255 |
| 29 Feb 2024 | 1.4500 | 1.4500 | 1.3521 | 1.3521 | 1.3521 | 221 |
| 28 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 876 |
| 27 Feb 2024 | 1.4860 | 1.4860 | 1.4841 | 1.4841 | 1.4841 | 361 |
| 26 Feb 2024 | 1.5061 | 1.5061 | 1.5061 | 1.5061 | 1.5061 | 162 |
| 23 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1 |
| 22 Feb 2024 | 1.4900 | 1.4999 | 1.4820 | 1.4999 | 1.4999 | 1,851 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 1.5300 | 1.5401 | 1.5300 | 1.5400 | 1.5400 | 1,024 |
| 16 Feb 2024 | 1.4659 | 1.4659 | 1.4659 | 1.4659 | 1.4659 | 155 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 25,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 1.4721 | 1.4721 | 1.4721 | 1.4721 | 1.4721 | 761 |
| 09 Feb 2024 | 1.4520 | 1.4560 | 1.4520 | 1.4560 | 1.4560 | 342 |
| 08 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 7 |
| 07 Feb 2024 | 1.5020 | 1.5040 | 1.4500 | 1.5040 | 1.5040 | 1,272 |
| 06 Feb 2024 | 1.5360 | 1.5360 | 1.5220 | 1.5220 | 1.5220 | 1,130 |
| 05 Feb 2024 | 1.6340 | 1.6340 | 1.6020 | 1.6180 | 1.6180 | 26 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.6800 | 1.6800 | 1.6020 | 1.6020 | 1.6020 | 4,091 |
| 31 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 19 |
| 30 Jan 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 160 |
| 29 Jan 2024 | 1.7420 | 1.7421 | 1.7260 | 1.7421 | 1.7421 | 892 |
| 26 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 880 |
| 25 Jan 2024 | 1.7800 | 1.7800 | 1.7180 | 1.7440 | 1.7440 | 1,480 |
| 24 Jan 2024 | 1.8000 | 1.8000 | 1.7840 | 1.7880 | 1.7880 | 1,485 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 146 |
| 19 Jan 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.6060 | 1.6200 | 1.6060 | 1.6200 | 1.6200 | 847 |
| 11 Jan 2024 | 1.6239 | 1.6239 | 1.6239 | 1.6239 | 1.6239 | 31 |
| 10 Jan 2024 | 1.5960 | 1.5996 | 1.5960 | 1.5996 | 1.5996 | 114 |
| 09 Jan 2024 | 1.7040 | 1.7040 | 1.6419 | 1.6419 | 1.6419 | 931 |
| 08 Jan 2024 | 1.7039 | 1.7039 | 1.6640 | 1.6640 | 1.6640 | 202 |
| 05 Jan 2024 | 1.6960 | 1.7000 | 1.6540 | 1.6960 | 1.6960 | 2,109 |
| 04 Jan 2024 | 1.6918 | 1.6919 | 1.6918 | 1.6919 | 1.6919 | 130 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 1.7440 | 1.7440 | 1.7299 | 1.7299 | 1.7299 | 1,140 |
| 29 Dec 2023 | 1.6220 | 1.6740 | 1.6220 | 1.6660 | 1.6660 | 1,775 |
| 28 Dec 2023 | 1.6059 | 1.6059 | 1.6059 | 1.6059 | 1.6059 | 495 |
| 27 Dec 2023 | 1.5640 | 1.5800 | 1.5640 | 1.5800 | 1.5800 | 22 |
| 22 Dec 2023 | 1.5860 | 1.5860 | 1.5359 | 1.5500 | 1.5500 | 3,058 |
| 21 Dec 2023 | 1.5940 | 1.5980 | 1.5721 | 1.5918 | 1.5918 | 1,861 |
| 20 Dec 2023 | 1.6201 | 1.6201 | 1.6201 | 1.6201 | 1.6201 | 464 |
| 19 Dec 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 1,775 |
| 18 Dec 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 3,868 |
| 15 Dec 2023 | 1.5920 | 1.5940 | 1.5539 | 1.5940 | 1.5940 | 5,114 |
| 14 Dec 2023 | 1.5680 | 1.6199 | 1.5680 | 1.6159 | 1.6159 | 3,904 |
| 13 Dec 2023 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 257 |
| 12 Dec 2023 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 543 |
| 11 Dec 2023 | 1.5886 | 1.5886 | 1.5886 | 1.5886 | 1.5886 | 352 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 1.5200 | 1.5200 | 1.4721 | 1.4721 | 1.4721 | 1,376 |
| 05 Dec 2023 | 1.5500 | 1.5500 | 1.5423 | 1.5423 | 1.5423 | 4,734 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 1.7000 | 1.7000 | 1.5679 | 1.5679 | 1.5679 | 344 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.