Nexans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	132.60	133.80	131.10	133.80	133.80	-0.15%	111,023
Jul 10, 2026	132.40	134.20	132.40	134.00	134.00	0.90%	145,970
Jul 9, 2026	133.10	134.20	131.90	132.80	132.80	1.53%	153,121
Jul 8, 2026	134.60	135.00	130.10	130.80	130.80	-2.61%	168,496
Jul 7, 2026	139.30	139.30	133.10	134.30	134.30	-4.89%	162,778
Jul 6, 2026	141.30	141.30	136.60	141.20	141.20	-0.56%	323,332
Jul 3, 2026	140.10	142.00	139.40	142.00	142.00	2.68%	123,663
Jul 2, 2026	138.20	142.30	135.00	138.30	138.30	-1.36%	245,709
Jul 1, 2026	145.50	145.50	138.60	140.20	140.20	-3.51%	141,080
Jun 30, 2026	143.90	146.50	143.70	145.30	145.30	1.96%	161,283
Jun 29, 2026	142.20	144.30	140.70	142.50	142.50	0.99%	153,700
Jun 26, 2026	145.80	145.90	140.70	141.10	141.10	-3.75%	109,002
Jun 25, 2026	149.10	150.20	146.60	146.60	146.60	-1.41%	123,763
Jun 24, 2026	151.60	151.90	146.40	148.70	148.70	-1.65%	113,751
Jun 23, 2026	155.70	156.60	150.60	151.20	151.20	-4.91%	123,682
Jun 22, 2026	158.80	160.30	157.40	159.00	159.00	0.13%	133,178
Jun 19, 2026	155.30	164.30	155.30	158.80	158.80	2.85%	227,105
Jun 18, 2026	153.40	155.30	150.60	154.40	154.40	0.85%	108,607
Jun 17, 2026	149.90	154.10	149.70	153.10	153.10	2.48%	134,431
Jun 16, 2026	150.10	151.50	148.30	149.40	149.40	0.74%	121,977
Jun 15, 2026	149.00	150.70	147.80	148.30	148.30	1.64%	191,688
Jun 12, 2026	147.40	148.80	144.40	145.90	145.90	-0.48%	130,718
Jun 11, 2026	145.30	148.20	144.80	146.60	146.60	1.17%	137,582
Jun 10, 2026	149.00	149.00	143.20	144.90	144.90	-2.62%	195,556
Jun 9, 2026	154.00	155.40	148.70	148.80	148.80	-3.31%	124,405
Jun 8, 2026	151.80	155.70	150.80	153.90	153.90	-0.58%	104,048
Jun 5, 2026	157.60	158.00	154.20	154.80	154.80	-1.71%	103,530
Jun 4, 2026	160.20	160.90	154.90	157.50	157.50	-1.69%	86,177
Jun 3, 2026	159.60	161.30	157.80	160.20	160.20	-0.12%	57,872
Jun 2, 2026	158.50	161.50	158.50	160.40	160.40	2.30%	105,109
Jun 1, 2026	160.00	161.20	155.60	156.80	156.80	-1.01%	99,718
May 29, 2026	163.00	163.00	158.00	158.40	158.40	-2.58%	167,621
May 28, 2026	161.10	162.60	158.30	162.60	162.60	0.99%	110,364
May 27, 2026	162.20	164.30	159.30	161.00	161.00	-0.37%	92,700
May 26, 2026	161.90	164.20	160.70	161.60	161.60	-0.25%	107,500
May 25, 2026	161.60	162.50	160.70	162.00	162.00	2.21%	69,509
May 22, 2026	161.50	162.80	160.00	161.40	158.50	1.25%	72,064
May 21, 2026	157.40	159.50	157.10	159.40	156.54	1.59%	53,036
May 20, 2026	155.00	159.00	155.00	156.90	154.08	1.69%	91,945
May 19, 2026	158.60	160.10	153.30	154.30	151.53	-3.50%	135,563
May 18, 2026	161.60	163.30	159.10	159.90	157.03	-2.14%	124,749
May 15, 2026	165.40	167.10	162.20	163.40	160.46	-2.68%	92,390
May 14, 2026	168.00	169.00	165.80	167.90	164.88	0.78%	70,133
May 13, 2026	165.40	167.70	164.70	166.60	163.61	2.52%	98,127
May 12, 2026	165.30	166.40	161.30	162.50	159.58	-2.58%	118,993
May 11, 2026	162.90	166.80	162.40	166.80	163.80	2.46%	195,302
May 8, 2026	160.40	163.30	159.80	162.80	159.87	0.99%	96,491
May 7, 2026	166.70	167.60	161.20	161.20	158.30	-3.12%	162,765
May 6, 2026	160.60	166.40	160.40	166.40	163.41	4.79%	176,050
May 5, 2026	158.30	160.20	155.30	158.80	155.95	0.51%	200,597