Nacon SA (NACON)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.028 | -3.79403794038 | 0.738 | 0.77 | 0.671 | 201391 | 0.72271804 | DE |
| 4 | 0.148 | 26.334519573 | 0.562 | 0.777 | 0.521 | 198603 | 0.67917469 | DE |
| 12 | -0.012 | -1.6620498615 | 0.722 | 0.777 | 0.4435 | 195945 | 0.60209164 | DE |
| 26 | -0.44 | -38.2608695652 | 1.15 | 1.35 | 0.4435 | 140276 | 0.76519534 | DE |
| 52 | -0.99 | -58.2352941176 | 1.7 | 1.838 | 0.4435 | 118975 | 0.98488469 | DE |
| 156 | -4.68 | -86.827458256 | 5.39 | 6.3 | 0.4435 | 85610 | 2.09729535 | DE |
| 260 | -4.79 | -87.0909090909 | 5.5 | 8.5 | 0.4435 | 81271 | 3.35574645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 0.71 | -0.01 | -1.39 | 0.722 | 0.733 | 0.71 | 76391 |
| 1736184600 | 0.72 | 0.01 | 1.41 | 0.6969999 | 0.757 | 0.671 | 255264 |
| 1735925400 | 0.71 | -0.027 | -3.66 | 0.736 | 0.736 | 0.685 | 189000 |
| 1735839000 | 0.737 | -0.008 | -1.07 | 0.738 | 0.77 | 0.7 | 284910 |
| 1735666200 | 0.745 | -0.015 | -1.97 | 0.777 | 0.777 | 0.67 | 433516 |
| 1735579800 | 0.76 | 0.158 | 26.25 | 0.62 | 0.76 | 0.62 | 918491 |
| 1735320600 | 0.602 | 0.054 | 9.85 | 0.55 | 0.608 | 0.549 | 291713 |
| 1735061400 | 0.548 | 0.021 | 3.98 | 0.538 | 0.548 | 0.528 | 73623 |
| 1734975000 | 0.527 | -0.004 | -0.75 | 0.539 | 0.539 | 0.521 | 43194 |
| 1734715800 | 0.531 | -0.012 | -2.21 | 0.554 | 0.554 | 0.522 | 53023 |
| 1734629400 | 0.543 | -0.009 | -1.63 | 0.548 | 0.556 | 0.53 | 100387 |
| 1734543000 | 0.552 | -0.008 | -1.43 | 0.5699999 | 0.5699999 | 0.552 | 68184 |
| 1734456600 | 0.56 | -0.002 | -0.36 | 0.5699999 | 0.5699999 | 0.557 | 55833 |
| 1734370200 | 0.562 | 0.023 | 4.27 | 0.538 | 0.5719999 | 0.524 | 113115 |
| 1734111000 | 0.539 | -0.039 | -6.75 | 0.579 | 0.579 | 0.522 | 148196 |
| 1734024600 | 0.578 | 0.005 | 0.87 | 0.5639999 | 0.578 | 0.56 | 117787 |
| 1733938200 | 0.573 | 0.013 | 2.32 | 0.562 | 0.59 | 0.56 | 153621 |
| 1733851800 | 0.56 | 0.002 | 0.36 | 0.56 | 0.5689999 | 0.559 | 86653 |
| 1733765400 | 0.558 | 0.008 | 1.45 | 0.552 | 0.558 | 0.522 | 195520 |
| 1733506200 | 0.55 | 0.04 | 7.84 | 0.528 | 0.5669999 | 0.515 | 312270 |
| 1733419800 | 0.51 | 0.025 | 5.15 | 0.4975 | 0.516 | 0.4835 | 112659 |
| 1733333400 | 0.485 | -0.0005 | -0.10 | 0.4775 | 0.503 | 0.473 | 179635 |
| 1733247000 | 0.4855 | 0.0145 | 3.08 | 0.472 | 0.487 | 0.4435 | 137330 |
| 1733160600 | 0.471 | -0.027 | -5.42 | 0.489 | 0.49 | 0.46 | 98452 |
| 1732901400 | 0.498 | 0.018 | 3.75 | 0.4785 | 0.502 | 0.468 | 148149 |
| 1732815000 | 0.48 | -0.0045 | -0.93 | 0.49 | 0.492 | 0.465 | 147713 |
| 1732728600 | 0.4845 | -0.0155 | -3.10 | 0.5 | 0.507 | 0.4845 | 116283 |
| 1732642200 | 0.5 | -0.008 | -1.57 | 0.532 | 0.536 | 0.4725 | 424928 |
| 1732555800 | 0.508 | -0.006 | -1.17 | 0.51 | 0.513 | 0.5 | 205018 |
| 1732296600 | 0.514 | -0.012 | -2.28 | 0.523 | 0.525 | 0.51 | 97770 |
| 1732210200 | 0.526 | 0.012 | 2.33 | 0.514 | 0.527 | 0.506 | 131870 |
| 1732123800 | 0.514 | -0.024 | -4.46 | 0.54 | 0.549 | 0.505 | 171252 |
| 1732037400 | 0.538 | 0.005 | 0.94 | 0.531 | 0.538 | 0.522 | 82671 |
| 1731951000 | 0.533 | 0.009 | 1.72 | 0.53 | 0.535 | 0.522 | 35819 |
| 1731691800 | 0.524 | -0.013 | -2.42 | 0.54 | 0.54 | 0.519 | 149594 |
| 1731605400 | 0.537 | -0.003 | -0.56 | 0.533 | 0.537 | 0.52 | 67675 |
| 1731519000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1731432600 | 0.54 | -0.045 | -7.69 | 0.586 | 0.586 | 0.528 | 395941 |
| 1731346200 | 0.585 | -0.006 | -1.02 | 0.595 | 0.601 | 0.583 | 107157 |
| 1731087000 | 0.591 | 0.001 | 0.17 | 0.599 | 0.599 | 0.586 | 56814 |
| 1731000600 | 0.59 | -0.01 | -1.67 | 0.601 | 0.601 | 0.589 | 14987 |
| 1730914200 | 0.6 | 0.005 | 0.84 | 0.591 | 0.602 | 0.588 | 82007 |
| 1730827800 | 0.595 | 0.002 | 0.34 | 0.601 | 0.601 | 0.583 | 102596 |
| 1730741400 | 0.593 | -0.016 | -2.63 | 0.61 | 0.616 | 0.59 | 123055 |
| 1730482200 | 0.609 | 0.01 | 1.67 | 0.599 | 0.61 | 0.595 | 75435 |
| 1730395800 | 0.599 | 0.004 | 0.67 | 0.599 | 0.608 | 0.592 | 110450 |
| 1730309400 | 0.595 | -0.026 | -4.19 | 0.626 | 0.626 | 0.591 | 292476 |
| 1730223000 | 0.621 | 0.045 | 7.81 | 0.633 | 0.668 | 0.614 | 916985 |
| 1730136600 | 0.576 | -0.018 | -3.03 | 0.6 | 0.6 | 0.554 | 737843 |
| 1729873800 | 0.594 | 0 | 0.00 | 0.591 | 0.6 | 0.582 | 125359 |
| 1729787400 | 0.594 | -0.002 | -0.34 | 0.599 | 0.618 | 0.591 | 245505 |
| 1729701000 | 0.596 | -0.005 | -0.83 | 0.608 | 0.609 | 0.59 | 110405 |
| 1729614600 | 0.601 | -0.012 | -1.96 | 0.618 | 0.62 | 0.592 | 324108 |
| 1729528200 | 0.613 | -0.008 | -1.29 | 0.62 | 0.621 | 0.611 | 73435 |
| 1729269000 | 0.621 | -0.002 | -0.32 | 0.618 | 0.638 | 0.618 | 164594 |
| 1729182600 | 0.623 | -0.063 | -9.18 | 0.682 | 0.684 | 0.61 | 384368 |
| 1729096200 | 0.686 | -0.053 | -7.17 | 0.722 | 0.727 | 0.686 | 251879 |
| 1729009800 | 0.739 | -0.021 | -2.76 | 0.76 | 0.76 | 0.728 | 79005 |
| 1728923400 | 0.76 | -0.034 | -4.28 | 0.77 | 0.786 | 0.758 | 74095 |
| 1728664200 | 0.794 | -0.001 | -0.13 | 0.782 | 0.795 | 0.746 | 199105 |
| 1728577800 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1728491400 | 0.795 | -0.015 | -1.85 | 0.791 | 0.8159999 | 0.785 | 69934 |
| 1728405000 | 0.81 | 0.004 | 0.50 | 0.806 | 0.84 | 0.801 | 80121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
