Nacon SASU NACON
EURONEXT · France · Producer Manufacturing
€0.0640-0.00 (-1.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.06 | +3.18% | €0.06 | €0.07 | €0.06 | 151.28K |
| 2026-09-29 | €0.06 | +3.29% | €0.06 | €0.06 | €0.06 | 65.99K |
| 2026-09-28 | €0.06 | +1.33% | €0.06 | €0.07 | €0.06 | 209.63K |
| 2026-09-25 | €0.06 | +4.53% | €0.05 | €0.06 | €0.05 | 503.56K |
| 2026-09-24 | €0.06 | -10.73% | €0.06 | €0.06 | €0.06 | 324.81K |
| 2026-09-23 | €0.06 | -8.14% | €0.06 | €0.07 | €0.05 | 861.64K |
| 2026-09-22 | €0.07 | +0.29% | €0.07 | €0.07 | €0.07 | 70.30K |
| 2026-09-21 | €0.07 | +1.16% | €0.07 | €0.07 | €0.07 | 4.89K |
| 2026-09-18 | €0.07 | -1.15% | €0.07 | €0.07 | €0.07 | 69.81K |
| 2026-09-17 | €0.07 | +4.65% | €0.07 | €0.07 | €0.07 | 93.73K |
| 2026-09-16 | €0.07 | +9.34% | €0.06 | €0.07 | €0.06 | 88.37K |
| 2026-09-15 | €0.06 | -15.04% | €0.07 | €0.07 | €0.06 | 138.07K |
| 2026-09-14 | €0.07 | +0.14% | €0.07 | €0.07 | €0.07 | 54.13K |
| 2026-09-11 | €0.07 | -5.28% | €0.07 | €0.07 | €0.07 | 92.62K |
| 2026-09-10 | €0.08 | -1.69% | €0.08 | €0.08 | €0.07 | 43.43K |
| 2026-09-09 | €0.08 | +0.79% | €0.07 | €0.08 | €0.07 | 68.19K |
| 2026-09-08 | €0.08 | +0.53% | €0.08 | €0.08 | €0.08 | 29.85K |
| 2026-09-07 | €0.08 | +1.33% | €0.07 | €0.08 | €0.07 | 335.57K |
| 2026-09-04 | €0.08 | +15.38% | €0.06 | €0.08 | €0.06 | 279.58K |
| 2026-09-03 | €0.06 | +3.01% | €0.06 | €0.06 | €0.06 | 62.31K |
| 2026-09-02 | €0.06 | +0.16% | €0.06 | €0.06 | €0.06 | 201.68K |
| 2026-09-01 | €0.06 | +2.11% | €0.06 | €0.06 | €0.06 | 111.65K |
| 2026-08-31 | €0.06 | -0.48% | €0.06 | €0.06 | €0.06 | 111.44K |
| 2026-08-28 | €0.06 | +1.97% | €0.06 | €0.06 | €0.06 | 199.23K |
| 2026-08-27 | €0.06 | -3.65% | €0.06 | €0.06 | €0.06 | 210.63K |
| 2026-08-26 | €0.06 | +0.96% | €0.06 | €0.07 | €0.06 | 404.30K |
| 2026-08-25 | €0.06 | -8.09% | €0.07 | €0.07 | €0.06 | 379.08K |
| 2026-08-24 | €0.07 | -6.59% | €0.08 | €0.08 | €0.06 | 349.71K |
| 2026-08-21 | €0.07 | -4.84% | €0.08 | €0.08 | €0.07 | 181.26K |
| 2026-08-20 | €0.08 | -5.56% | €0.08 | €0.08 | €0.07 | 286.68K |
| 2026-08-19 | €0.08 | -1.82% | €0.08 | €0.08 | €0.08 | 66.11K |
| 2026-08-18 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 40.74K |
| 2026-08-17 | €0.08 | -1.67% | €0.08 | €0.08 | €0.08 | 207.55K |
| 2026-08-14 | €0.08 | +1.08% | €0.08 | €0.08 | €0.08 | 73.50K |
| 2026-08-13 | €0.08 | -2.70% | €0.09 | €0.09 | €0.08 | 294.11K |
| 2026-08-12 | €0.09 | +0.12% | €0.09 | €0.09 | €0.09 | 139.82K |
| 2026-08-11 | €0.09 | -0.93% | €0.09 | €0.09 | €0.08 | 144.66K |
| 2026-08-10 | €0.09 | +3.61% | €0.08 | €0.09 | €0.08 | 363.87K |
| 2026-08-07 | €0.08 | +2.47% | €0.08 | €0.09 | €0.08 | 832.06K |
| 2026-08-06 | €0.08 | -14.83% | €0.10 | €0.10 | €0.08 | 1.45M |
| 2026-08-05 | €0.10 | -37.43% | €0.12 | €0.12 | €0.09 | 2.54M |
| 2026-08-04 | €0.15 | -0.13% | €0.15 | €0.15 | €0.15 | 14.77K |
| 2026-08-03 | €0.15 | 0.00% | €0.15 | €0.16 | €0.15 | 29.80K |
| 2026-07-31 | €0.15 | +0.13% | €0.15 | €0.15 | €0.15 | 23.25K |
| 2026-07-30 | €0.15 | -1.30% | €0.16 | €0.16 | €0.15 | 26.61K |
| 2026-07-29 | €0.15 | -1.79% | €0.16 | €0.16 | €0.15 | 70.72K |
| 2026-07-28 | €0.16 | -0.38% | €0.16 | €0.16 | €0.16 | 70.14K |
| 2026-07-27 | €0.16 | -4.02% | €0.16 | €0.16 | €0.16 | 32.22K |
| 2026-07-24 | €0.16 | +2.50% | €0.16 | €0.16 | €0.14 | 654.35K |
| 2026-07-23 | €0.16 | -4.76% | €0.16 | €0.16 | €0.15 | 114.18K |
| 2026-07-22 | €0.17 | +5.79% | €0.16 | €0.18 | €0.16 | 473.73K |
| 2026-07-21 | €0.16 | +0.76% | €0.16 | €0.16 | €0.15 | 115.02K |
| 2026-07-20 | €0.16 | -1.50% | €0.16 | €0.17 | €0.15 | 229.03K |
| 2026-07-17 | €0.16 | -2.44% | €0.16 | €0.17 | €0.15 | 71.26K |
| 2026-07-16 | €0.16 | +2.37% | €0.16 | €0.17 | €0.16 | 73.24K |
| 2026-07-15 | €0.16 | -5.21% | €0.17 | €0.17 | €0.16 | 70.21K |
| 2026-07-14 | €0.17 | -12.80% | €0.19 | €0.20 | €0.17 | 279.19K |
| 2026-07-13 | €0.19 | -5.92% | €0.20 | €0.21 | €0.19 | 36.66K |
| 2026-07-10 | €0.21 | -2.83% | €0.22 | €0.22 | €0.20 | 106.54K |
| 2026-07-09 | €0.21 | +6.00% | €0.20 | €0.22 | €0.19 | 271.76K |
| 2026-07-08 | €0.20 | +12.99% | €0.19 | €0.23 | €0.18 | 977.23K |
| 2026-07-07 | €0.18 | +29.58% | €0.14 | €0.18 | €0.14 | 249.69K |
| 2026-07-06 | €0.14 | +1.94% | €0.13 | €0.14 | €0.13 | 27.29K |
| 2026-07-03 | €0.13 | -0.74% | €0.13 | €0.14 | €0.13 | 44.40K |
| 2026-07-02 | €0.14 | +1.05% | €0.13 | €0.14 | €0.13 | 13.97K |
| 2026-07-01 | €0.13 | +1.98% | €0.13 | €0.13 | €0.13 | 15.81K |
| 2026-06-30 | €0.13 | -0.76% | €0.13 | €0.13 | €0.13 | 36.62K |
| 2026-06-29 | €0.13 | +0.76% | €0.13 | €0.13 | €0.13 | 19.73K |
| 2026-06-26 | €0.13 | -0.30% | €0.13 | €0.13 | €0.13 | 12.94K |
| 2026-06-25 | €0.13 | +0.77% | €0.13 | €0.13 | €0.13 | 30.06K |
| 2026-06-24 | €0.13 | -8.81% | €0.14 | €0.14 | €0.13 | 87.38K |
| 2026-06-23 | €0.14 | +1.42% | €0.14 | €0.14 | €0.14 | 35.61K |
| 2026-06-22 | €0.14 | -0.70% | €0.14 | €0.14 | €0.14 | 7.53K |
| 2026-06-19 | €0.14 | 0.00% | €0.14 | €0.14 | €0.14 | 4.08K |
| 2026-06-18 | €0.14 | +0.57% | €0.14 | €0.14 | €0.14 | 27.97K |
| 2026-06-17 | €0.14 | -1.53% | €0.14 | €0.15 | €0.14 | 32.90K |
| 2026-06-16 | €0.14 | -3.76% | €0.15 | €0.15 | €0.14 | 38.21K |
| 2026-06-15 | €0.15 | -1.19% | €0.15 | €0.16 | €0.15 | 109.63K |
| 2026-06-12 | €0.15 | -4.80% | €0.15 | €0.16 | €0.15 | 74.91K |
| 2026-06-11 | €0.16 | -0.25% | €0.16 | €0.16 | €0.15 | 59.15K |
| 2026-06-10 | €0.16 | -0.75% | €0.16 | €0.16 | €0.16 | 17.42K |
| 2026-06-09 | €0.16 | -0.87% | €0.17 | €0.17 | €0.16 | 30.92K |
| 2026-06-08 | €0.16 | -8.30% | €0.18 | €0.18 | €0.16 | 242.65K |
| 2026-06-05 | €0.18 | -1.68% | €0.18 | €0.18 | €0.18 | 18.36K |
| 2026-06-04 | €0.18 | -5.89% | €0.19 | €0.19 | €0.18 | 125.96K |
| 2026-06-03 | €0.19 | -6.31% | €0.20 | €0.20 | €0.18 | 162.38K |
| 2026-06-02 | €0.20 | -0.49% | €0.20 | €0.21 | €0.20 | 36.77K |
| 2026-06-01 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 59.87K |
| 2026-05-29 | €0.20 | +0.49% | €0.21 | €0.21 | €0.20 | 13.67K |
| 2026-05-28 | €0.20 | -2.87% | €0.21 | €0.21 | €0.20 | 33.35K |