Nacon SA (NACON)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.078 | -6.05590062112 | 1.288 | 1.35 | 1.16 | 146892 | 1.26280887 | DE |
| 4 | 0 | 0 | 1.21 | 1.35 | 1.11 | 116651 | 1.20877362 | DE |
| 12 | 0.108 | 9.80036297641 | 1.102 | 1.648 | 1.086 | 166694 | 1.2836872 | DE |
| 26 | -0.432 | -26.3093788063 | 1.642 | 1.838 | 1.054 | 110047 | 1.30188407 | DE |
| 52 | -0.76 | -38.578680203 | 1.97 | 2.08 | 1.054 | 88380 | 1.40637079 | DE |
| 156 | -4.02 | -76.8642447419 | 5.23 | 6.3 | 1.054 | 80301 | 3.00042146 | DE |
| 260 | -4.29 | -78 | 5.5 | 8.5 | 1.054 | 75158 | 3.90718104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1.184 | -0.05 | -3.74 | 1.25 | 1.288 | 1.16 | 209025 |
| 1721320200 | 1.23 | -0.06 | -4.65 | 1.29 | 1.296 | 1.212 | 168328 |
| 1721233800 | 1.29 | -0.01 | -0.46 | 1.31 | 1.31 | 1.286 | 47584 |
| 1721147400 | 1.296 | -0.01 | -1.07 | 1.33 | 1.348 | 1.294 | 59787 |
| 1721061000 | 1.31 | 0.04 | 3.31 | 1.288 | 1.35 | 1.26 | 198315 |
| 1720801800 | 1.268 | 0.06 | 5.14 | 1.2 | 1.278 | 1.192 | 91980 |
| 1720715400 | 1.206 | 0.01 | 1.01 | 1.2 | 1.21 | 1.172 | 38727 |
| 1720629000 | 1.194 | 0.05 | 4.19 | 1.152 | 1.22 | 1.1399999 | 71464 |
| 1720542600 | 1.146 | -0.04 | -3.70 | 1.19 | 1.228 | 1.1319999 | 158595 |
| 1720456200 | 1.19 | 0.05 | 4.39 | 1.15 | 1.25 | 1.1399999 | 263999 |
| 1720197000 | 1.1399999 | -0.01 | -1.21 | 1.154 | 1.16 | 1.1319999 | 56476 |
| 1720110600 | 1.154 | -0 | -0.17 | 1.146 | 1.158 | 1.1399999 | 31538 |
| 1720024200 | 1.156 | 0.01 | 0.52 | 1.1399999 | 1.16 | 1.11 | 167982 |
| 1719937800 | 1.15 | -0.04 | -3.04 | 1.184 | 1.184 | 1.148 | 169035 |
| 1719851400 | 1.186 | 0.02 | 1.89 | 1.164 | 1.2 | 1.164 | 32456 |
| 1719592200 | 1.164 | -0.05 | -4.28 | 1.2 | 1.2 | 1.1339999 | 119259 |
| 1719505800 | 1.216 | 0.08 | 7.42 | 1.1279999 | 1.238 | 1.1279999 | 154606 |
| 1719419400 | 1.1319999 | -0.05 | -4.23 | 1.182 | 1.186 | 1.12 | 79785 |
| 1719333000 | 1.182 | -0.03 | -2.15 | 1.208 | 1.214 | 1.182 | 53697 |
| 1719246600 | 1.208 | -0 | -0.17 | 1.21 | 1.224 | 1.18 | 78728 |
| 1718987400 | 1.21 | 0.01 | 0.83 | 1.206 | 1.23 | 1.186 | 75015 |
| 1718901000 | 1.2 | 0.02 | 1.69 | 1.18 | 1.27 | 1.17 | 817314 |
| 1718814600 | 1.18 | -0.03 | -2.48 | 1.206 | 1.234 | 1.18 | 118937 |
| 1718728200 | 1.21 | 0.05 | 4.67 | 1.17 | 1.212 | 1.16 | 121232 |
| 1718641800 | 1.156 | -0.03 | -2.53 | 1.182 | 1.194 | 1.1359999 | 187971 |
| 1718382600 | 1.186 | -0.1 | -7.63 | 1.26 | 1.28 | 1.182 | 279452 |
| 1718296200 | 1.284 | -0.14 | -9.58 | 1.42 | 1.438 | 1.278 | 420887 |
| 1718209800 | 1.42 | -0.02 | -1.39 | 1.46 | 1.474 | 1.41 | 82827 |
| 1718123400 | 1.44 | -0.12 | -7.69 | 1.466 | 1.51 | 1.424 | 230092 |
| 1718037000 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1717777800 | 1.56 | 0 | 0.00 | 1.576 | 1.578 | 1.55 | 125353 |
| 1717691400 | 1.56 | 0.03 | 1.96 | 1.55 | 1.598 | 1.512 | 317291 |
| 1717605000 | 1.53 | 0.16 | 11.84 | 1.406 | 1.648 | 1.3859999 | 1005311 |
| 1717518600 | 1.368 | 0.1 | 7.89 | 1.334 | 1.41 | 1.332 | 738762 |
| 1717432200 | 1.268 | 0.02 | 1.44 | 1.258 | 1.296 | 1.25 | 169991 |
| 1717173000 | 1.25 | -0 | -0.32 | 1.252 | 1.276 | 1.242 | 56317 |
| 1717086600 | 1.254 | 0.01 | 1.13 | 1.246 | 1.296 | 1.24 | 163671 |
| 1717000200 | 1.24 | 0.01 | 0.81 | 1.246 | 1.25 | 1.22 | 67111 |
| 1716913800 | 1.23 | 0.01 | 0.82 | 1.248 | 1.25 | 1.212 | 112417 |
| 1716827400 | 1.22 | -0.01 | -0.65 | 1.228 | 1.248 | 1.214 | 126822 |
| 1716568200 | 1.228 | 0.03 | 2.50 | 1.192 | 1.234 | 1.18 | 47810 |
| 1716481800 | 1.198 | -0.02 | -1.80 | 1.21 | 1.222 | 1.178 | 67708 |
| 1716395400 | 1.22 | 0.01 | 0.49 | 1.204 | 1.25 | 1.2 | 115081 |
| 1716309000 | 1.214 | -0.01 | -1.14 | 1.224 | 1.242 | 1.19 | 86389 |
| 1716222600 | 1.228 | 0.08 | 6.78 | 1.156 | 1.23 | 1.156 | 175950 |
| 1715963400 | 1.15 | 0.02 | 1.41 | 1.1399999 | 1.156 | 1.1399999 | 85680 |
| 1715877000 | 1.1339999 | -0.01 | -0.53 | 1.15 | 1.15 | 1.1339999 | 46208 |
| 1715790600 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.148 | 1.1259999 | 74100 |
| 1715704200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1715617800 | 1.15 | -0.05 | -4.01 | 1.198 | 1.214 | 1.1319999 | 113745 |
| 1715358600 | 1.198 | -0.02 | -1.64 | 1.23 | 1.23 | 1.196 | 71859 |
| 1715272200 | 1.218 | 0.03 | 2.53 | 1.198 | 1.218 | 1.186 | 40985 |
| 1715185800 | 1.188 | 0.01 | 0.85 | 1.2 | 1.2 | 1.16 | 72588 |
| 1715099400 | 1.178 | 0.03 | 2.79 | 1.15 | 1.26 | 1.1319999 | 227298 |
| 1715013000 | 1.146 | -0.01 | -0.87 | 1.16 | 1.174 | 1.1339999 | 42633 |
| 1714753800 | 1.156 | 0 | 0.17 | 1.154 | 1.17 | 1.146 | 96984 |
| 1714667400 | 1.154 | 0.01 | 0.52 | 1.154 | 1.158 | 1.1439999 | 150173 |
| 1714494600 | 1.148 | 0.03 | 2.50 | 1.1299999 | 1.168 | 1.12 | 195243 |
| 1714408200 | 1.12 | 0.02 | 1.63 | 1.102 | 1.1279999 | 1.086 | 75900 |
| 1714149000 | 1.102 | 0 | 0.18 | 1.1 | 1.12 | 1.054 | 49978 |
| 1714062600 | 1.1 | -0.02 | -1.61 | 1.118 | 1.1359999 | 1.1 | 37364 |
| 1713976200 | 1.118 | -0.02 | -1.41 | 1.1419999 | 1.156 | 1.104 | 82080 |
| 1713889800 | 1.1339999 | 0.02 | 1.43 | 1.118 | 1.1399999 | 1.104 | 126988 |
| 1713803400 | 1.118 | 0.02 | 1.82 | 1.1 | 1.124 | 1.098 | 59200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
