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 | -0.007 | -1.31332082552 | 0.533 | 0.549 | 0.505 | 101402 | 0.52527615 | DE |
| 4 | -0.073 | -12.1869782972 | 0.599 | 0.668 | 0.505 | 197994 | 0.58197896 | DE |
| 12 | -0.568 | -51.9195612431 | 1.094 | 1.12 | 0.505 | 151431 | 0.72179788 | DE |
| 26 | -0.698 | -57.0261437908 | 1.224 | 1.648 | 0.505 | 146393 | 1.01799129 | DE |
| 52 | -1.164 | -68.875739645 | 1.69 | 1.838 | 0.505 | 107692 | 1.13228668 | DE |
| 156 | -4.884 | -90.2772643253 | 5.41 | 6.3 | 0.505 | 84105 | 2.4066111 | DE |
| 260 | -4.974 | -90.4363636364 | 5.5 | 8.5 | 0.505 | 78773 | 3.54797649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.005 | 0.94 | 0.533 | 0.537 | 0.52 | 67675 |
| 1731519000 | 0.532 | -0.008 | -1.48 | 0.539 | 0.54 | 0.522 | 66253 |
| 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 | -0.02 | -3.22 | 0.618 | 0.62 | 0.592 | 324108 |
| 1729528200 | 0.621 | 0 | 0.00 | 0.621 | 0.621 | 0.621 | 0 |
| 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 | 0.012 | 1.53 | 0.782 | 0.795 | 0.746 | 199105 |
| 1728577800 | 0.782 | -0.013 | -1.64 | 0.785 | 0.797 | 0.781 | 37245 |
| 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 |
| 1728318600 | 0.806 | -0.03 | -3.59 | 0.833 | 0.833 | 0.78 | 90433 |
| 1728059400 | 0.836 | 0.031 | 3.85 | 0.81 | 0.836 | 0.796 | 269900 |
| 1727973000 | 0.805 | 0.005 | 0.63 | 0.8 | 0.8189999 | 0.789 | 72735 |
| 1727886600 | 0.8 | -0.02 | -2.44 | 0.81 | 0.829 | 0.77 | 105532 |
| 1727800200 | 0.8199999 | -0.053 | -6.07 | 0.865 | 0.873 | 0.802 | 148117 |
| 1727713800 | 0.873 | -0.009 | -1.02 | 0.88 | 0.88 | 0.861 | 45066 |
| 1727454600 | 0.882 | 0.012 | 1.38 | 0.86 | 0.92 | 0.852 | 109107 |
| 1727368200 | 0.87 | -0.011 | -1.25 | 0.879 | 0.879 | 0.85 | 51583 |
| 1727281800 | 0.881 | -0.039 | -4.24 | 0.912 | 0.919 | 0.85 | 149695 |
| 1727195400 | 0.92 | 0.07 | 8.24 | 0.85 | 0.92 | 0.84 | 309918 |
| 1727109000 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.83 | 44273 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
