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 | -0.053 | -5.90200445434 | 0.898 | 0.919 | 0.832 | 81355 | 0.86281613 | DE |
| 4 | -0.287 | -25.3533568905 | 1.132 | 1.134 | 0.832 | 108116 | 0.99110688 | DE |
| 12 | -0.319 | -27.4054982818 | 1.164 | 1.35 | 0.832 | 92809 | 1.11119659 | DE |
| 26 | -0.313 | -27.0293609672 | 1.158 | 1.648 | 0.832 | 119599 | 1.21639458 | DE |
| 52 | -0.575 | -40.4929577465 | 1.42 | 1.94 | 0.832 | 89761 | 1.31692459 | DE |
| 156 | -4.065 | -82.7902240326 | 4.91 | 6.3 | 0.832 | 81010 | 2.78099683 | DE |
| 260 | -4.655 | -84.6363636364 | 5.5 | 8.5 | 0.832 | 75419 | 3.78758268 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 0.84 | -0.02 | -2.33 | 0.87 | 0.87 | 0.84 | 68175 |
| 1726763400 | 0.86 | -0.006 | -0.69 | 0.88 | 0.88 | 0.859 | 45764 |
| 1726677000 | 0.866 | -0.014 | -1.59 | 0.88 | 0.887 | 0.866 | 34553 |
| 1726590600 | 0.88 | 0.019 | 2.21 | 0.86 | 0.89 | 0.852 | 107549 |
| 1726504200 | 0.861 | -0.049 | -5.38 | 0.898 | 0.919 | 0.85 | 150734 |
| 1726245000 | 0.91 | -0.016 | -1.73 | 0.901 | 0.94 | 0.844 | 358242 |
| 1726158600 | 0.926 | -0.024 | -2.53 | 0.96 | 0.96 | 0.904 | 56723 |
| 1726072200 | 0.95 | 0 | 0.00 | 0.95 | 0.968 | 0.945 | 34777 |
| 1725985800 | 0.95 | -0.036 | -3.65 | 0.99 | 0.999 | 0.942 | 133246 |
| 1725899400 | 0.986 | -0.044 | -4.27 | 1.03 | 1.042 | 0.98 | 112346 |
| 1725640200 | 1.03 | -0.02 | -1.53 | 1.044 | 1.062 | 1.03 | 36313 |
| 1725553800 | 1.046 | 0.02 | 1.55 | 1.034 | 1.07 | 1.034 | 49248 |
| 1725467400 | 1.03 | -0.05 | -4.63 | 1.07 | 1.096 | 1.01 | 91316 |
| 1725381000 | 1.08 | -0.01 | -0.74 | 1.084 | 1.098 | 1.072 | 71093 |
| 1725294600 | 1.088 | 0 | 0.18 | 1.09 | 1.12 | 1.08 | 251152 |
| 1725035400 | 1.086 | 0.02 | 2.07 | 1.068 | 1.088 | 1.066 | 37871 |
| 1724949000 | 1.064 | -0.03 | -2.74 | 1.094 | 1.098 | 1.06 | 164256 |
| 1724862600 | 1.094 | 0 | 0.18 | 1.1 | 1.112 | 1.084 | 170716 |
| 1724776200 | 1.092 | -0.02 | -1.97 | 1.114 | 1.12 | 1.09 | 98785 |
| 1724689800 | 1.114 | -0.02 | -1.42 | 1.1319999 | 1.1339999 | 1.11 | 89461 |
| 1724430600 | 1.1299999 | -0.03 | -2.92 | 1.164 | 1.164 | 1.124 | 112839 |
| 1724344200 | 1.164 | 0.02 | 1.75 | 1.1439999 | 1.176 | 1.1299999 | 48979 |
| 1724257800 | 1.1439999 | -0.04 | -3.05 | 1.164 | 1.174 | 1.116 | 144543 |
| 1724171400 | 1.18 | -0.02 | -1.50 | 1.198 | 1.198 | 1.17 | 50972 |
| 1724085000 | 1.198 | 0.04 | 3.28 | 1.162 | 1.2 | 1.1399999 | 84377 |
| 1723825800 | 1.16 | 0.01 | 0.87 | 1.162 | 1.162 | 1.1399999 | 40409 |
| 1723739400 | 1.15 | 0.03 | 2.68 | 1.124 | 1.16 | 1.124 | 47423 |
| 1723653000 | 1.12 | 0 | 0.00 | 1.108 | 1.12 | 1.108 | 40809 |
| 1723566600 | 1.12 | 0.02 | 1.82 | 1.12 | 1.1299999 | 1.102 | 34045 |
| 1723480200 | 1.1 | -0.01 | -0.54 | 1.11 | 1.11 | 1.1 | 18391 |
| 1723221000 | 1.106 | 0.01 | 0.55 | 1.1 | 1.112 | 1.1 | 8697 |
| 1723134600 | 1.1 | -0.03 | -2.65 | 1.122 | 1.124 | 1.1 | 32456 |
| 1723048200 | 1.1299999 | 0.03 | 2.73 | 1.102 | 1.1399999 | 1.1 | 34684 |
| 1722961800 | 1.1 | 0.01 | 0.73 | 1.07 | 1.106 | 1.07 | 30771 |
| 1722875400 | 1.092 | -0.02 | -1.62 | 1.08 | 1.1 | 1.05 | 99529 |
| 1722616200 | 1.11 | -0.03 | -2.80 | 1.1359999 | 1.1359999 | 1.1 | 83118 |
| 1722529800 | 1.1419999 | -0.01 | -1.21 | 1.172 | 1.172 | 1.1379999 | 123364 |
| 1722443400 | 1.156 | 0.01 | 0.52 | 1.158 | 1.16 | 1.146 | 48296 |
| 1722357000 | 1.15 | 0 | 0.35 | 1.17 | 1.198 | 1.1399999 | 100910 |
| 1722270600 | 1.146 | -0.03 | -2.88 | 1.166 | 1.178 | 1.1359999 | 65518 |
| 1722011400 | 1.18 | -0.03 | -2.48 | 1.21 | 1.228 | 1.18 | 56402 |
| 1721925000 | 1.21 | -0.02 | -1.63 | 1.206 | 1.238 | 1.206 | 30923 |
| 1721838600 | 1.23 | 0.02 | 1.65 | 1.2 | 1.23 | 1.2 | 45797 |
| 1721752200 | 1.21 | 0 | 0.00 | 1.208 | 1.21 | 1.17 | 52368 |
| 1721665800 | 1.21 | 0.03 | 2.20 | 1.218 | 1.218 | 1.17 | 37781 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
