Paris - Delayed Quote EUR

Nacon S.A. (NACON.PA)

Compare
0.5690
+0.0090
+(1.61%)
At close: January 31 at 5:35:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.56900.56900.55700.56900.569028,181
Jan 30, 20250.56600.57300.55400.56000.560077,669
Jan 29, 20250.56700.57800.56700.57200.572045,115
Jan 28, 20250.58800.58900.56700.56700.567071,212
Jan 27, 20250.58700.59000.58000.58200.582043,322
Jan 24, 20250.59400.59400.57100.58900.589062,388
Jan 23, 20250.60600.60600.57400.59000.5900136,734
Jan 22, 20250.62700.62700.59300.60600.6060125,921
Jan 21, 20250.63300.65000.60200.62700.6270370,858
Jan 20, 20250.68400.68400.66600.68400.684071,502
Jan 17, 20250.65600.68900.64800.67400.6740174,140
Jan 16, 20250.64900.65400.64200.65000.650032,145
Jan 15, 20250.63900.64800.63000.64700.647063,868
Jan 14, 20250.66500.67300.61100.65000.6500125,104
Jan 13, 20250.68000.68000.65000.67000.6700206,981
Jan 10, 20250.68600.68600.66600.68000.680086,124
Jan 9, 20250.70500.70500.67500.68800.688092,257
Jan 8, 20250.71000.72200.69000.70500.7050111,683
Jan 7, 20250.72200.73300.71000.71000.710076,391
Jan 6, 20250.69700.75700.67100.72000.7200255,264
Jan 3, 20250.73600.73600.68500.71000.7100189,000
Jan 2, 20250.73800.77000.70000.73700.7370284,910
Dec 31, 20240.77700.77700.67000.74500.7450433,516
Dec 30, 20240.62000.76000.62000.76000.7600918,491
Dec 27, 20240.55000.60800.54900.60200.6020291,713
Dec 24, 20240.53800.54800.52800.54800.548073,623
Dec 23, 20240.53900.53900.52100.52700.527043,194
Dec 20, 20240.55400.55400.52200.53100.531053,023
Dec 19, 20240.54800.55600.53000.54300.5430100,387
Dec 18, 20240.57000.57000.55200.55200.552068,184
Dec 17, 20240.57000.57000.55700.56000.560055,833
Dec 16, 20240.53800.57200.52400.56200.5620113,115
Dec 13, 20240.57900.57900.52200.53900.5390148,196
Dec 12, 20240.56400.57800.56000.57800.5780117,787
Dec 11, 20240.56200.59000.56000.57300.5730153,621
Dec 10, 20240.56000.56900.55900.56000.560086,653
Dec 9, 20240.55200.55800.52200.55800.5580195,520
Dec 6, 20240.52800.56700.51500.55000.5500312,270
Dec 5, 20240.49750.51600.48350.51000.5100112,659
Dec 4, 20240.47750.50300.47300.48500.4850179,635
Dec 3, 20240.47200.48700.44350.48550.4855137,330
Dec 2, 20240.48900.49000.46000.47100.471098,452
Nov 29, 20240.47850.50200.46800.49800.4980148,149
Nov 28, 20240.49000.49200.46500.48000.4800147,713
Nov 27, 20240.50000.50700.48450.48450.4845116,283
Nov 26, 20240.53200.53600.47250.50000.5000424,928
Nov 25, 20240.51000.51300.50000.50800.5080205,018
Nov 22, 20240.52300.52500.51000.51400.514097,770
Nov 21, 20240.51400.52700.50600.52600.5260131,870
Nov 20, 20240.54000.54900.50500.51400.5140171,252
Nov 19, 20240.53100.53800.52200.53800.538082,671
Nov 18, 20240.53000.53500.52200.53300.533035,819
Nov 15, 20240.54000.54000.51900.52400.5240149,594
Nov 14, 20240.53300.53700.52000.53700.537067,675
Nov 13, 20240.53900.54000.52200.53200.532066,253
Nov 12, 20240.58600.58600.52800.54000.5400395,941
Nov 11, 20240.59500.60100.58300.58500.5850107,157
Nov 8, 20240.59900.59900.58600.59100.591056,814
Nov 7, 20240.60100.60100.58900.59000.590014,987
Nov 6, 20240.59100.60200.58800.60000.600082,007
Nov 5, 20240.60100.60100.58300.59500.5950102,596
Nov 4, 20240.61000.61600.59000.59300.5930123,055
Nov 1, 20240.59900.61000.59500.60900.609075,435
Oct 31, 20240.59900.60800.59200.59900.5990110,450
Oct 30, 20240.62600.62600.59100.59500.5950292,476
Oct 29, 20240.63300.66800.61400.62100.6210916,985
Oct 28, 20240.60000.60000.55400.57600.5760737,843
Oct 25, 20240.59100.60000.58200.59400.5940125,359
Oct 24, 20240.59900.61800.59100.59400.5940245,505
Oct 23, 20240.60800.60900.59000.59600.5960110,405
Oct 22, 20240.61800.62000.59200.60100.6010324,108
Oct 21, 20240.62000.62100.61100.61300.613073,435
Oct 18, 20240.61800.63800.61800.62100.6210164,594
Oct 17, 20240.68200.68400.61000.62300.6230384,368
Oct 16, 20240.72200.72700.68600.68600.6860251,879
Oct 15, 20240.76000.76000.72800.73900.739079,005
Oct 14, 20240.77000.78600.75800.76000.760074,095
Oct 11, 20240.78200.79500.74600.79400.7940199,105
Oct 10, 20240.78500.79700.78100.78200.782037,245
Oct 9, 20240.79100.81600.78500.79500.795069,934
Oct 8, 20240.80600.84000.80100.81000.810080,121
Oct 7, 20240.83300.83300.78000.80600.806090,433
Oct 4, 20240.81000.83600.79600.83600.8360269,900
Oct 3, 20240.80000.81900.78900.80500.805072,735
Oct 2, 20240.81000.82900.77000.80000.8000105,532
Oct 1, 20240.86500.87300.80200.82000.8200148,117
Sep 30, 20240.88000.88000.86100.87300.873045,066
Sep 27, 20240.86000.92000.85200.88200.8820109,107
Sep 26, 20240.87900.87900.85000.87000.870051,583
Sep 25, 20240.91200.91900.85000.88100.8810149,695
Sep 24, 20240.85000.92000.84000.92000.9200309,918
Sep 23, 20240.84000.85000.83000.85000.850044,273
Sep 20, 20240.87000.87000.84000.84000.840068,175
Sep 19, 20240.88000.88000.85900.86000.860045,764
Sep 18, 20240.88000.88700.86600.86600.866034,553
Sep 17, 20240.86000.89000.85200.88000.8800107,549
Sep 16, 20240.89800.91900.85000.86100.8610150,734
Sep 13, 20240.90100.94000.84400.91000.9100358,242
Sep 12, 20240.96000.96000.90400.92600.926056,723
Sep 11, 20240.95000.96800.94500.95000.950034,777
Sep 10, 20240.99000.99900.94200.95000.9500133,246
Sep 9, 20241.03001.04200.98000.98600.9860112,346
Sep 6, 20241.04401.06201.03001.03001.030036,313
Sep 5, 20241.03401.07001.03401.04601.046049,248
Sep 4, 20241.07001.09601.01001.03001.030091,316
Sep 3, 20241.08401.09801.07201.08001.080071,093
Sep 2, 20241.09001.12001.08001.08801.0880251,152
Aug 30, 20241.06801.08801.06601.08601.086037,871
Aug 29, 20241.09401.09801.06001.06401.0640164,256
Aug 28, 20241.10001.11201.08401.09401.0940170,716
Aug 27, 20241.11401.12001.09001.09201.092098,785
Aug 26, 20241.13201.13401.11001.11401.114089,461
Aug 23, 20241.16401.16401.12401.13001.1300112,839
Aug 22, 20241.14401.17601.13001.16401.164048,979
Aug 21, 20241.16401.17401.11601.14401.1440144,543
Aug 20, 20241.19801.19801.17001.18001.180050,972
Aug 19, 20241.16201.20001.14001.19801.198084,377
Aug 16, 20241.16201.16201.14001.16001.160040,409
Aug 15, 20241.12401.16001.12401.15001.150047,423
Aug 14, 20241.10801.12001.10801.12001.120040,809
Aug 13, 20241.12001.13001.10201.12001.120034,045
Aug 12, 20241.11001.11001.10001.10001.100018,391
Aug 9, 20241.10001.11201.10001.10601.10608,697
Aug 8, 20241.12201.12401.10001.10001.100032,456
Aug 7, 20241.10201.14001.10001.13001.130034,684
Aug 6, 20241.07001.10601.07001.10001.100030,771
Aug 5, 20241.08001.10001.05001.09201.092099,529
Aug 2, 20241.13601.13601.10001.11001.110083,118
Aug 1, 20241.17201.17201.13801.14201.1420123,364
Jul 31, 20241.15801.16001.14601.15601.156048,296
Jul 30, 20241.17001.19801.14001.15001.1500100,910
Jul 29, 20241.16601.17801.13601.14601.146065,518
Jul 26, 20241.21001.22801.18001.18001.180056,402
Jul 25, 20241.20601.23801.20601.21001.210030,923
Jul 24, 20241.20001.23001.20001.23001.230045,797
Jul 23, 20241.20801.21001.17001.21001.210052,368
Jul 22, 20241.21801.21801.17001.21001.210037,781
Jul 19, 20241.25001.28801.16001.18401.1840209,025
Jul 18, 20241.29001.29601.21201.23001.2300168,328
Jul 17, 20241.31001.31001.28601.29001.290047,584
Jul 16, 20241.33001.34801.29401.29601.296059,787
Jul 15, 20241.28801.35001.26001.31001.3100198,315
Jul 12, 20241.20001.27801.19201.26801.268091,980
Jul 11, 20241.20001.21001.17201.20601.206038,727
Jul 10, 20241.15201.22001.14001.19401.194071,464
Jul 9, 20241.19001.22801.13201.14601.1460158,595
Jul 8, 20241.15001.25001.14001.19001.1900263,999
Jul 5, 20241.15401.16001.13201.14001.140056,476
Jul 4, 20241.14601.15801.14001.15401.154031,538
Jul 3, 20241.13201.15181.10221.14791.1479169,174
Jul 2, 20241.17571.17571.13991.14191.1419170,234
Jul 1, 20241.15581.19151.15581.17761.177632,686
Jun 28, 20241.20001.20001.13401.16401.1640119,259
Jun 27, 20241.12801.23801.12801.21601.2160154,606
Jun 26, 20241.18201.18601.12001.13201.132079,785
Jun 25, 20241.20801.21401.18201.18201.182053,697
Jun 24, 20241.21001.22401.18001.20801.208078,728
Jun 21, 20241.20601.23001.18601.21001.210075,015
Jun 20, 20241.18001.27001.17001.20001.2000817,314
Jun 19, 20241.20601.23401.18001.18001.1800118,937
Jun 18, 20241.17001.21201.16001.21001.2100121,232
Jun 17, 20241.18201.19401.13601.15601.1560187,971
Jun 14, 20241.26001.28001.18201.18601.1860279,452
Jun 13, 20241.42001.43801.27801.28401.2840420,887
Jun 12, 20241.46001.47401.41001.42001.420082,827
Jun 11, 20241.46601.51001.42401.44001.4400230,092
Jun 10, 20241.53001.53001.41001.46401.4640458,018
Jun 7, 20241.57601.57801.55001.56001.5600125,353
Jun 6, 20241.55001.59801.51201.56001.5600317,291
Jun 5, 20241.40601.64801.38601.53001.53001,005,311
Jun 4, 20241.33401.41001.33201.36801.3680738,762
Jun 3, 20241.25801.29601.25001.26801.2680169,991
May 31, 20241.25201.27601.24201.25001.250056,317
May 30, 20241.24601.29601.24001.25401.2540163,671
May 29, 20241.24601.25001.22001.24001.240067,111
May 28, 20241.24801.25001.21201.23001.2300112,417
May 27, 20241.22801.24801.21401.22001.2200126,822
May 24, 20241.19201.23401.18001.22801.228047,810
May 23, 20241.21001.22201.17801.19801.198067,708
May 22, 20241.20401.25001.20001.22001.2200115,081
May 21, 20241.22401.24201.19001.21401.214086,389
May 20, 20241.15601.23001.15601.22801.2280175,950
May 17, 20241.14001.15601.14001.15001.150085,680
May 16, 20241.15001.15001.13401.13401.134046,208
May 15, 20241.14001.14801.12601.14001.140074,100
May 14, 20241.15001.15401.10201.13601.136090,858
May 13, 20241.19801.21401.13201.15001.1500113,745
May 10, 20241.23001.23001.19601.19801.198071,859
May 9, 20241.19801.21801.18601.21801.218040,985
May 8, 20241.20001.20001.16001.18801.188072,588
May 7, 20241.15001.26001.13201.17801.1780227,298
May 6, 20241.16001.17401.13401.14601.146042,633
May 3, 20241.15401.17001.14601.15601.156096,984
May 2, 20241.15401.15801.14401.15401.1540150,173
Apr 30, 20241.13001.16801.12001.14801.1480195,243
Apr 29, 20241.10201.12801.08601.12001.120075,900
Apr 26, 20241.10001.12001.05401.10201.102049,978
Apr 25, 20241.11801.13601.10001.10001.100037,364
Apr 24, 20241.14201.15601.10401.11801.118082,080
Apr 23, 20241.11801.14001.10401.13401.1340126,988
Apr 22, 20241.10001.12401.09801.11801.118059,200
Apr 19, 20241.12001.12001.08201.09801.098025,678
Apr 18, 20241.09801.12601.08401.09201.092064,963
Apr 17, 20241.07601.09001.07601.09001.090020,136
Apr 16, 20241.11201.11201.07001.08001.080056,421
Apr 15, 20241.13601.13801.10601.11201.112027,393
Apr 12, 20241.13201.14001.11001.13001.130038,943
Apr 11, 20241.11401.13201.10201.12801.128031,031
Apr 10, 20241.10401.12001.07801.11401.114072,890
Apr 9, 20241.14001.14001.06001.10201.1020129,657
Apr 8, 20241.16001.20601.14601.14601.1460121,289
Apr 5, 20241.16001.18001.15001.15801.158041,443
Apr 4, 20241.18001.18001.15201.16001.160037,407
Apr 3, 20241.19801.19801.15201.18001.180064,281
Apr 2, 20241.26001.28001.16001.18001.1800142,539
Mar 28, 20241.31801.31801.25801.28001.280045,453
Mar 27, 20241.30801.33001.28001.29001.290067,577
Mar 26, 20241.17001.30001.15601.28001.2800193,539
Mar 25, 20241.15801.19001.15401.15401.154046,171
Mar 22, 20241.15601.18001.14401.15801.158040,781
Mar 21, 20241.16001.18801.15201.16001.160030,511
Mar 20, 20241.16201.18801.15601.16201.162021,961
Mar 19, 20241.19001.19001.16001.16801.168022,957
Mar 18, 20241.18001.19001.16001.18401.184020,748
Mar 15, 20241.15001.17601.15001.17601.176010,819
Mar 14, 20241.15401.17801.14801.16001.160042,987
Mar 13, 20241.19401.19401.14001.17401.174076,263
Mar 12, 20241.19001.20001.16601.19401.194038,777
Mar 11, 20241.20401.22801.16401.19001.190085,703
Mar 8, 20241.25601.27201.21001.22001.220065,816
Mar 7, 20241.27601.28601.25201.25401.254056,119
Mar 6, 20241.28001.32601.26801.28201.282041,806
Mar 5, 20241.28001.29801.25001.26601.266050,416
Mar 4, 20241.34401.37601.27001.28801.2880121,807
Mar 1, 20241.34001.38001.34001.38001.380037,168
Feb 29, 20241.46201.47001.31401.35201.3520157,076
Feb 28, 20241.48001.48001.45401.45601.456016,721
Feb 27, 20241.50401.51001.47601.48401.484039,063
Feb 26, 20241.49401.50601.48601.50601.506015,422
Feb 23, 20241.47801.50801.47401.48401.48408,633
Feb 22, 20241.50001.52801.48001.48201.482029,693
Feb 21, 20241.53001.53001.50401.50401.50407,727
Feb 20, 20241.54001.58601.52001.52801.528037,263
Feb 19, 20241.47001.58001.46001.54001.5400163,208
Feb 16, 20241.47001.47001.45001.47001.470030,963
Feb 15, 20241.47801.48001.45001.45001.450041,950
Feb 14, 20241.46001.48001.45001.45601.456038,990
Feb 13, 20241.47001.47801.45401.47401.474012,757
Feb 12, 20241.46001.48001.44801.47201.472040,631
Feb 9, 20241.47201.47801.45001.45201.452029,004
Feb 8, 20241.49801.53001.47201.48001.480031,375
Feb 7, 20241.52001.54801.45001.54201.542069,421
Feb 6, 20241.54001.55801.49201.52201.522065,859
Feb 5, 20241.64001.65001.53401.53401.534070,090
Feb 2, 20241.61801.64001.59001.62001.620066,374
Feb 1, 20241.70001.70001.57001.59001.590081,744
Jan 31, 20241.70601.73001.70001.70001.700028,070

Related Tickers

GOP.WA Games Operators S.A.
13.94
-1.97%
 
2EC.BE Team17 Group PLC
3.2000
+0.63%
 
KOA0.F Konami Group Corporation
41.40
+0.49%
 
ALDNE.PA Don't Nod Entertainment S.A.
1.2500
+10.13%
 
3723.T Nihon Falcom Corporation
1,253.00
-0.16%
 
9766.T Konami Group Corporation
14,320.00
-1.34%
 
DIB.MI Digital Bros S.p.A.
13.08
+7.04%
 
UEN.DE Ubisoft Entertainment SA
11.18
-0.89%
 
9684.T Square Enix Holdings Co., Ltd.
6,295.00
-2.36%
 
UBSFF Ubisoft Entertainment SA
11.49
0.00%