Nexans S.A. (EPA:NEX)
France · Delayed Price · Currency is EUR 127.80
+0.30 (0.24%)
Sep 3, 2025, 5:28 PM CET
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 128.30 | 128.80 | 126.60 | 128.00 | 128.00 | 0.39% | 26,605 |
| Sep 2, 2025 | 129.30 | 130.00 | 126.20 | 127.50 | 127.50 | -1.32% | 88,068 |
| Sep 1, 2025 | 130.00 | 131.00 | 128.00 | 129.20 | 129.20 | -0.77% | 71,485 |
| Aug 29, 2025 | 132.30 | 132.90 | 130.00 | 130.20 | 130.20 | -1.81% | 87,114 |
| Aug 28, 2025 | 130.60 | 133.30 | 130.30 | 132.60 | 132.60 | 2.16% | 86,117 |
| Aug 27, 2025 | 130.00 | 130.90 | 128.70 | 129.80 | 129.80 | -0.15% | 112,657 |
| Aug 26, 2025 | 130.00 | 130.40 | 126.60 | 130.00 | 130.00 | -2.69% | 305,699 |
| Aug 25, 2025 | 136.20 | 136.40 | 133.60 | 133.60 | 133.60 | -2.48% | 62,187 |
| Aug 22, 2025 | 134.20 | 137.00 | 133.50 | 137.00 | 137.00 | 1.93% | 88,906 |
| Aug 21, 2025 | 134.40 | 136.00 | 133.60 | 134.40 | 134.40 | -0.52% | 108,379 |
| Aug 20, 2025 | 140.00 | 140.00 | 134.50 | 135.10 | 135.10 | -4.18% | 129,223 |
| Aug 19, 2025 | 138.90 | 141.90 | 138.70 | 141.00 | 141.00 | 1.59% | 84,686 |
| Aug 18, 2025 | 138.40 | 139.40 | 137.30 | 138.80 | 138.80 | 0.14% | 75,237 |
| Aug 15, 2025 | 138.90 | 139.10 | 137.10 | 138.60 | 138.60 | 0.22% | 53,383 |
| Aug 14, 2025 | 135.50 | 138.40 | 135.20 | 138.30 | 138.30 | 3.21% | 119,583 |
| Aug 13, 2025 | 137.50 | 138.70 | 133.90 | 134.00 | 134.00 | -2.47% | 140,577 |
| Aug 12, 2025 | 135.40 | 137.80 | 135.30 | 137.40 | 137.40 | 1.78% | 89,963 |
| Aug 11, 2025 | 135.50 | 135.50 | 133.90 | 135.00 | 135.00 | -0.15% | 65,358 |
| Aug 8, 2025 | 133.40 | 135.20 | 132.60 | 135.20 | 135.20 | 1.96% | 100,235 |
| Aug 7, 2025 | 128.10 | 132.60 | 128.10 | 132.60 | 132.60 | 3.76% | 133,317 |
| Aug 6, 2025 | 127.00 | 128.50 | 125.70 | 127.80 | 127.80 | 1.27% | 105,624 |
| Aug 5, 2025 | 127.90 | 128.60 | 125.70 | 126.20 | 126.20 | -1.02% | 66,318 |
| Aug 4, 2025 | 126.80 | 128.50 | 125.80 | 127.50 | 127.50 | 1.19% | 89,209 |
| Aug 1, 2025 | 126.10 | 127.50 | 124.40 | 126.00 | 126.00 | -0.40% | 118,056 |
| Jul 31, 2025 | 128.40 | 130.40 | 126.50 | 126.50 | 126.50 | -1.09% | 160,454 |
| Jul 30, 2025 | 122.00 | 128.50 | 121.10 | 127.90 | 127.90 | 7.93% | 202,005 |
| Jul 29, 2025 | 120.30 | 120.60 | 118.50 | 118.50 | 118.50 | -0.84% | 96,109 |
| Jul 28, 2025 | 122.20 | 122.80 | 118.90 | 119.50 | 119.50 | -1.24% | 108,341 |
| Jul 25, 2025 | 120.50 | 121.00 | 119.30 | 121.00 | 121.00 | 0.33% | 94,425 |
| Jul 24, 2025 | 120.00 | 121.10 | 119.30 | 120.60 | 120.60 | 1.43% | 150,167 |
| Jul 23, 2025 | 117.40 | 118.90 | 116.80 | 118.90 | 118.90 | 2.85% | 123,272 |
| Jul 22, 2025 | 115.00 | 116.00 | 114.50 | 115.60 | 115.60 | 0.09% | 85,516 |
| Jul 21, 2025 | 115.70 | 117.00 | 115.10 | 115.50 | 115.50 | 0.17% | 60,112 |
| Jul 18, 2025 | 115.00 | 117.10 | 115.00 | 115.30 | 115.30 | 0.70% | 99,427 |
| Jul 17, 2025 | 111.40 | 114.50 | 111.40 | 114.50 | 114.50 | 4.00% | 99,739 |
| Jul 16, 2025 | 112.00 | 112.70 | 110.10 | 110.10 | 110.10 | -2.13% | 102,566 |
| Jul 15, 2025 | 112.00 | 113.30 | 111.80 | 112.50 | 112.50 | 1.35% | 107,544 |
| Jul 14, 2025 | 109.60 | 111.10 | 109.60 | 111.00 | 111.00 | 0.36% | 82,109 |
| Jul 11, 2025 | 112.20 | 112.50 | 109.30 | 110.60 | 110.60 | 0.55% | 97,956 |
| Jul 10, 2025 | 109.90 | 110.90 | 109.20 | 110.00 | 110.00 | 0.73% | 69,535 |
| Jul 9, 2025 | 106.60 | 110.60 | 106.40 | 109.20 | 109.20 | 2.82% | 110,404 |
| Jul 8, 2025 | 106.50 | 107.40 | 105.80 | 106.20 | 106.20 | 0.09% | 70,106 |
| Jul 7, 2025 | 105.80 | 107.20 | 105.50 | 106.10 | 106.10 | 0.19% | 56,986 |
| Jul 4, 2025 | 106.50 | 108.30 | 104.80 | 105.90 | 105.90 | -0.84% | 80,360 |
| Jul 3, 2025 | 109.40 | 109.50 | 106.70 | 106.80 | 106.80 | -2.20% | 107,708 |
| Jul 2, 2025 | 108.50 | 110.30 | 107.70 | 109.20 | 109.20 | 1.49% | 95,170 |
| Jul 1, 2025 | 109.20 | 109.80 | 106.70 | 107.60 | 107.60 | -2.98% | 103,091 |
| Jun 30, 2025 | 111.00 | 111.70 | 109.60 | 110.90 | 110.90 | 1.19% | 178,179 |
| Jun 27, 2025 | 103.60 | 109.60 | 103.20 | 109.60 | 109.60 | 7.24% | 149,862 |
| Jun 26, 2025 | 101.00 | 102.40 | 100.40 | 102.20 | 102.20 | 1.69% | 86,025 |