UK markets closed

Nacon S.A. (NACON.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.0980+0.0060 (+0.55%)
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.12001.12001.08201.09801.098025,678
18 Apr 20241.09801.12601.08401.09201.092064,963
17 Apr 20241.07601.09001.07601.09001.090020,136
16 Apr 20241.11201.11201.07001.08001.080056,421
15 Apr 20241.13601.13801.10601.11201.112027,393
12 Apr 20241.13201.14001.11001.13001.130038,943
11 Apr 20241.11401.13201.10201.12801.128031,031
10 Apr 20241.10401.12001.07801.11401.114072,890
09 Apr 20241.14001.14001.06001.10201.1020129,657
08 Apr 20241.16001.20601.14601.14601.1460121,289
05 Apr 20241.16001.18001.15001.15801.158041,443
04 Apr 20241.18001.18001.15201.16001.160037,407
03 Apr 20241.19801.19801.15201.18001.180064,281
02 Apr 20241.26001.28001.16001.18001.1800142,539
28 Mar 20241.31801.31801.25801.28001.280045,453
27 Mar 20241.30801.33001.28001.29001.290067,577
26 Mar 20241.17001.30001.15601.28001.2800193,539
25 Mar 20241.15801.19001.15401.15401.154046,171
22 Mar 20241.15601.18001.14401.15801.158040,781
21 Mar 20241.16001.18801.15201.16001.160030,511
20 Mar 20241.16201.18801.15601.16201.162021,961
19 Mar 20241.19001.19001.16001.16801.168022,957
18 Mar 20241.18001.19001.16001.18401.184020,748
15 Mar 20241.15001.17601.15001.17601.176010,819
14 Mar 20241.15401.17801.14801.16001.160042,987
13 Mar 20241.19401.19401.14001.17401.174076,263
12 Mar 20241.19001.20001.16601.19401.194038,777
11 Mar 20241.20401.22801.16401.19001.190085,703
08 Mar 20241.25601.27201.21001.22001.220065,816
07 Mar 20241.27601.28601.25201.25401.254056,119
06 Mar 20241.28001.32601.26801.28201.282041,806
05 Mar 20241.28001.29801.25001.26601.266050,416
04 Mar 20241.34401.37601.27001.28801.2880121,807
01 Mar 20241.34001.38001.34001.38001.380037,168
29 Feb 20241.46201.47001.31401.35201.3520157,076
28 Feb 20241.48001.48001.45401.45601.456016,721
27 Feb 20241.50401.51001.47601.48401.484039,063
26 Feb 20241.49401.50601.48601.50601.506015,422
23 Feb 20241.47801.50801.47401.48401.48408,633
22 Feb 20241.50001.52801.48001.48201.482029,693
21 Feb 20241.53001.53001.50401.50401.50407,727
20 Feb 20241.54001.58601.52001.52801.528037,263
19 Feb 20241.47001.58001.46001.54001.5400163,208
16 Feb 20241.47001.47001.45001.47001.470030,963
15 Feb 20241.47801.48001.45001.45001.450041,950
14 Feb 20241.46001.48001.45001.45601.456038,990
13 Feb 20241.47001.47801.45401.47401.474012,757
12 Feb 20241.46001.48001.44801.47201.472040,631
09 Feb 20241.47201.47801.45001.45201.452029,004
08 Feb 20241.49801.53001.47201.48001.480031,375
07 Feb 20241.52001.54801.45001.54201.542069,421
06 Feb 20241.54001.55801.49201.52201.522065,859
05 Feb 20241.64001.65001.53401.53401.534070,090
02 Feb 20241.61801.64001.59001.62001.620066,374
01 Feb 20241.70001.70001.57001.59001.590081,744
31 Jan 20241.70601.73001.70001.70001.700028,070
30 Jan 20241.77001.77001.70801.70801.708042,991
29 Jan 20241.79001.79401.71001.74201.742068,686
26 Jan 20241.77001.78001.70201.74201.742054,368
25 Jan 20241.79001.79001.70001.76001.760093,295
24 Jan 20241.81801.81801.77001.78801.788080,239
23 Jan 20241.78001.83801.74001.77001.7700177,869
22 Jan 20241.64201.69001.64201.67601.676044,450
19 Jan 20241.59001.64001.56201.62601.626022,199
18 Jan 20241.56001.62801.55001.57001.570047,116
17 Jan 20241.59001.59401.55201.57601.576030,047
16 Jan 20241.62601.63601.59801.59801.59806,433
15 Jan 20241.62601.66401.60001.63601.636042,770
12 Jan 20241.60401.62801.60401.62801.628021,973
11 Jan 20241.61001.63601.60401.62401.624013,443
10 Jan 20241.63801.63801.58201.63601.636036,510
09 Jan 20241.68201.68201.62401.64201.642035,353
08 Jan 20241.70001.70401.66201.70401.704017,285
05 Jan 20241.72001.72001.64201.68601.686046,020
04 Jan 20241.69201.72801.69201.69201.692011,721
03 Jan 20241.75801.79001.68401.71601.716058,156
02 Jan 20241.68001.76001.68001.73801.7380108,483
29 Dec 20231.62001.68001.62001.66801.668066,164
28 Dec 20231.59001.60601.56801.60601.606028,937
27 Dec 20231.53401.60001.53201.58801.588041,217
22 Dec 20231.60001.60001.52001.55001.550057,451
21 Dec 20231.63001.63001.57201.57201.572040,453
20 Dec 20231.62401.65001.60201.62001.620054,651
19 Dec 20231.60001.65601.60001.60001.600063,180
18 Dec 20231.59401.66401.59401.62001.620088,347
15 Dec 20231.61001.62001.54601.59401.594097,626
14 Dec 20231.59001.62201.57001.61601.616084,987
13 Dec 20231.56001.58001.55801.58001.580055,618
12 Dec 20231.58401.61201.57001.57801.578081,747
11 Dec 20231.58001.60001.55001.58601.586043,079
08 Dec 20231.49801.57801.49601.57801.578052,673
07 Dec 20231.49601.49801.47601.48601.486020,734
06 Dec 20231.55001.56001.45201.47201.4720133,098
05 Dec 20231.56001.58601.52001.55001.550042,625
04 Dec 20231.62001.62001.55001.56601.5660244,469
01 Dec 20231.68001.68001.54001.59001.5900129,770
30 Nov 20231.71001.71001.67801.68201.682038,254
29 Nov 20231.69001.71801.68001.68601.686041,233
28 Nov 20231.74801.74801.69001.69001.6900121,895
27 Nov 20231.78001.80001.65801.65801.6580138,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...