Nexans S.A. (EPA:NEX)
France · Delayed Price · Currency is EUR 124.70
-0.20 (-0.16%)
At close: Nov 28, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 125.00 | 125.90 | 124.20 | 124.70 | 124.70 | -0.16% | 105,385 |
| Nov 27, 2025 | 123.40 | 125.10 | 123.00 | 124.90 | 124.90 | 1.30% | 56,960 |
| Nov 26, 2025 | 123.00 | 123.40 | 121.80 | 123.30 | 123.30 | 1.23% | 94,381 |
| Nov 25, 2025 | 120.30 | 122.20 | 119.30 | 121.80 | 121.80 | 1.08% | 105,858 |
| Nov 24, 2025 | 120.10 | 122.30 | 120.00 | 120.50 | 120.50 | 0.75% | 183,155 |
| Nov 21, 2025 | 120.80 | 121.10 | 116.10 | 119.60 | 119.60 | -3.08% | 115,469 |
| Nov 20, 2025 | 127.90 | 128.00 | 123.40 | 123.40 | 123.40 | -2.14% | 113,650 |
| Nov 19, 2025 | 118.70 | 127.90 | 118.70 | 126.10 | 126.10 | 6.06% | 165,813 |
| Nov 18, 2025 | 120.30 | 121.30 | 117.10 | 118.90 | 118.90 | -2.30% | 147,129 |
| Nov 17, 2025 | 121.40 | 123.20 | 121.30 | 121.70 | 121.70 | -0.33% | 102,834 |
| Nov 14, 2025 | 122.30 | 122.30 | 120.10 | 122.10 | 122.10 | -0.57% | 102,775 |
| Nov 13, 2025 | 122.90 | 124.40 | 122.00 | 122.80 | 122.80 | 0.16% | 152,224 |
| Nov 12, 2025 | 121.70 | 123.70 | 121.60 | 122.60 | 122.60 | 1.07% | 101,868 |
| Nov 11, 2025 | 120.00 | 121.80 | 119.60 | 121.30 | 121.30 | 0.83% | 124,901 |
| Nov 10, 2025 | 121.80 | 122.20 | 120.30 | 120.30 | 120.30 | 0.75% | 78,724 |
| Nov 7, 2025 | 121.30 | 122.00 | 118.40 | 119.40 | 119.40 | -1.32% | 106,124 |
| Nov 6, 2025 | 124.20 | 124.60 | 120.60 | 121.00 | 121.00 | -3.66% | 151,199 |
| Nov 5, 2025 | 119.80 | 126.40 | 119.30 | 125.60 | 125.60 | 4.32% | 151,741 |
| Nov 4, 2025 | 120.20 | 120.50 | 118.40 | 120.40 | 120.40 | -1.15% | 144,468 |
| Nov 3, 2025 | 122.00 | 123.00 | 121.30 | 121.80 | 121.80 | -0.16% | 137,323 |
| Oct 31, 2025 | 122.10 | 122.90 | 121.80 | 122.00 | 122.00 | 0.41% | 196,019 |
| Oct 30, 2025 | 121.50 | 122.90 | 120.10 | 121.50 | 121.50 | -0.25% | 150,374 |
| Oct 29, 2025 | 120.00 | 122.60 | 119.20 | 121.80 | 121.80 | 1.08% | 160,553 |
| Oct 28, 2025 | 120.70 | 121.90 | 120.40 | 120.50 | 120.50 | -0.50% | 230,831 |
| Oct 27, 2025 | 122.00 | 124.20 | 121.10 | 121.10 | 121.10 | -0.08% | 171,593 |
| Oct 24, 2025 | 123.20 | 123.20 | 120.40 | 121.20 | 121.20 | -1.14% | 135,399 |
| Oct 23, 2025 | 121.20 | 124.40 | 119.00 | 122.60 | 122.60 | 2.17% | 160,968 |
| Oct 22, 2025 | 122.10 | 122.30 | 119.50 | 120.00 | 120.00 | -1.80% | 166,719 |
| Oct 21, 2025 | 121.70 | 122.30 | 120.70 | 122.20 | 122.20 | 0.99% | 152,554 |
| Oct 20, 2025 | 121.30 | 122.00 | 120.00 | 121.00 | 121.00 | 0.25% | 122,910 |
| Oct 17, 2025 | 120.70 | 120.90 | 117.10 | 120.70 | 120.70 | -1.07% | 193,024 |
| Oct 16, 2025 | 119.10 | 123.20 | 118.00 | 122.00 | 122.00 | 1.84% | 211,583 |
| Oct 15, 2025 | 120.60 | 121.40 | 119.10 | 119.80 | 119.80 | 0.84% | 263,095 |
| Oct 14, 2025 | 115.70 | 120.70 | 115.00 | 118.80 | 118.80 | 3.57% | 386,472 |
| Oct 13, 2025 | 116.20 | 118.60 | 112.30 | 114.70 | 114.70 | -9.26% | 509,555 |
| Oct 10, 2025 | 124.80 | 128.90 | 123.40 | 126.40 | 126.40 | -3.14% | 178,461 |
| Oct 9, 2025 | 129.00 | 131.10 | 129.00 | 130.50 | 130.50 | 1.16% | 84,179 |
| Oct 8, 2025 | 126.80 | 130.40 | 126.70 | 129.00 | 129.00 | 2.14% | 113,773 |
| Oct 7, 2025 | 130.00 | 130.00 | 126.10 | 126.30 | 126.30 | -4.89% | 157,176 |
| Oct 6, 2025 | 130.90 | 134.30 | 128.90 | 132.80 | 132.80 | 1.45% | 117,150 |
| Oct 3, 2025 | 132.50 | 132.90 | 128.80 | 130.90 | 130.90 | -0.38% | 121,235 |
| Oct 2, 2025 | 130.30 | 131.60 | 128.90 | 131.40 | 131.40 | 1.78% | 112,520 |
| Oct 1, 2025 | 126.60 | 129.20 | 126.30 | 129.10 | 129.10 | 2.46% | 110,982 |
| Sep 30, 2025 | 128.20 | 128.40 | 124.80 | 126.00 | 126.00 | -2.33% | 208,104 |
| Sep 29, 2025 | 129.60 | 130.00 | 128.10 | 129.00 | 129.00 | 1.34% | 109,550 |
| Sep 26, 2025 | 131.50 | 131.80 | 125.80 | 127.30 | 127.30 | -2.82% | 129,461 |
| Sep 25, 2025 | 134.90 | 135.00 | 129.80 | 131.00 | 131.00 | -2.96% | 119,346 |
| Sep 24, 2025 | 133.50 | 135.20 | 133.10 | 135.00 | 135.00 | 0.30% | 80,029 |
| Sep 23, 2025 | 134.00 | 136.90 | 133.90 | 134.60 | 134.60 | 0.98% | 85,036 |
| Sep 22, 2025 | 133.70 | 133.70 | 132.10 | 133.30 | 133.30 | -0.30% | 54,545 |