Nexans S.A. (EPA:NEX)
France · Delayed Price · Currency is EUR 114.90
-7.10 (-5.82%)
Oct 22, 2026, 5:35 PM CEST
Nexans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 122.00 | 122.00 | 113.10 | 114.90 | 114.90 | -5.82% | 348,794 |
| Oct 21, 2026 | 119.20 | 122.20 | 119.20 | 122.00 | 122.00 | 2.87% | 140,000 |
| Oct 20, 2026 | 120.00 | 120.20 | 116.80 | 118.60 | 118.60 | -2.87% | 166,463 |
| Oct 19, 2026 | 126.20 | 126.20 | 120.70 | 122.10 | 122.10 | -3.63% | 202,600 |
| Oct 16, 2026 | 129.30 | 130.10 | 125.80 | 126.70 | 126.70 | -0.39% | 136,321 |
| Oct 15, 2026 | 125.80 | 127.20 | 123.10 | 127.20 | 127.20 | -1.62% | 166,709 |
| Oct 14, 2026 | 133.20 | 133.90 | 129.30 | 129.30 | 129.30 | -1.37% | 101,163 |
| Oct 13, 2026 | 130.40 | 132.80 | 129.00 | 131.10 | 131.10 | -0.61% | 81,889 |
| Oct 12, 2026 | 133.00 | 133.40 | 130.90 | 131.90 | 131.90 | 2.01% | 96,227 |
| Oct 9, 2026 | 128.50 | 130.30 | 126.80 | 129.30 | 129.30 | 1.65% | 114,901 |
| Oct 8, 2026 | 126.80 | 129.10 | 124.70 | 127.20 | 127.20 | -0.16% | 159,931 |
| Oct 7, 2026 | 132.00 | 132.10 | 127.40 | 127.40 | 127.40 | -4.50% | 164,702 |
| Oct 6, 2026 | 134.50 | 134.70 | 131.20 | 133.40 | 133.40 | -0.07% | 158,983 |
| Oct 5, 2026 | 136.20 | 136.30 | 132.30 | 133.50 | 133.50 | -2.13% | 132,913 |
| Oct 2, 2026 | 133.50 | 137.60 | 133.50 | 136.40 | 136.40 | 2.71% | 116,578 |
| Oct 1, 2026 | 132.30 | 134.70 | 131.40 | 132.80 | 132.80 | 0.68% | 165,485 |
| Sep 30, 2026 | 133.90 | 135.40 | 131.90 | 131.90 | 131.90 | -0.98% | 168,412 |
| Sep 29, 2026 | 134.30 | 135.50 | 131.90 | 133.20 | 133.20 | -0.15% | 133,902 |
| Sep 28, 2026 | 135.00 | 135.10 | 132.50 | 133.40 | 133.40 | -1.62% | 123,219 |
| Sep 25, 2026 | 137.40 | 139.20 | 135.60 | 135.60 | 135.60 | -0.22% | 92,669 |
| Sep 24, 2026 | 140.10 | 141.00 | 135.50 | 135.90 | 135.90 | -3.62% | 112,299 |
| Sep 23, 2026 | 143.90 | 144.30 | 140.80 | 141.00 | 141.00 | -1.74% | 89,842 |
| Sep 22, 2026 | 141.00 | 144.10 | 140.70 | 143.50 | 143.50 | 1.92% | 110,484 |
| Sep 21, 2026 | 138.40 | 141.10 | 138.00 | 140.80 | 140.80 | 2.92% | 110,277 |
| Sep 18, 2026 | 138.70 | 140.00 | 136.80 | 136.80 | 136.80 | -1.16% | 172,579 |
| Sep 17, 2026 | 137.20 | 139.20 | 135.90 | 138.40 | 138.40 | 1.32% | 128,861 |
| Sep 16, 2026 | 133.70 | 137.00 | 133.70 | 136.60 | 136.60 | 2.40% | 155,844 |
| Sep 15, 2026 | 132.30 | 133.90 | 130.90 | 133.40 | 133.40 | 1.52% | 142,614 |
| Sep 14, 2026 | 140.40 | 140.50 | 131.10 | 131.40 | 131.40 | -7.59% | 210,677 |
| Sep 11, 2026 | 139.50 | 145.60 | 138.60 | 142.20 | 142.20 | 2.16% | 198,069 |
| Sep 10, 2026 | 138.20 | 143.40 | 137.60 | 139.20 | 139.20 | 0.51% | 210,295 |
| Sep 9, 2026 | 141.00 | 141.70 | 137.50 | 138.50 | 138.50 | -1.98% | 134,616 |
| Sep 8, 2026 | 138.10 | 141.50 | 137.80 | 141.30 | 141.30 | 1.95% | 90,505 |
| Sep 7, 2026 | 137.40 | 139.80 | 137.40 | 138.60 | 138.60 | 1.46% | 67,522 |
| Sep 4, 2026 | 139.80 | 140.70 | 136.30 | 136.60 | 136.60 | -1.44% | 116,914 |
| Sep 3, 2026 | 137.70 | 140.00 | 137.20 | 138.60 | 138.60 | 0.65% | 85,863 |
| Sep 2, 2026 | 136.80 | 139.30 | 136.20 | 137.70 | 137.70 | 0.15% | 97,666 |
| Sep 1, 2026 | 139.00 | 140.80 | 135.90 | 137.50 | 137.50 | -1.43% | 160,561 |
| Aug 31, 2026 | 142.60 | 142.60 | 139.50 | 139.50 | 139.50 | -2.17% | 153,677 |
| Aug 28, 2026 | 143.00 | 145.50 | 142.40 | 142.60 | 142.60 | -0.07% | 116,874 |
| Aug 27, 2026 | 141.70 | 145.80 | 141.60 | 142.70 | 142.70 | 1.21% | 140,460 |
| Aug 26, 2026 | 141.20 | 142.40 | 140.50 | 141.00 | 141.00 | 0.14% | 96,918 |
| Aug 25, 2026 | 137.70 | 142.50 | 137.70 | 140.80 | 140.80 | 2.55% | 98,720 |
| Aug 24, 2026 | 141.10 | 141.70 | 136.70 | 137.30 | 137.30 | -3.17% | 162,282 |
| Aug 21, 2026 | 138.50 | 143.60 | 137.90 | 141.80 | 141.80 | 2.38% | 158,024 |
| Aug 20, 2026 | 138.30 | 139.20 | 136.30 | 138.50 | 138.50 | 0.29% | 148,035 |
| Aug 19, 2026 | 137.70 | 139.80 | 136.80 | 138.10 | 138.10 | 0.07% | 119,794 |
| Aug 18, 2026 | 140.00 | 140.30 | 137.40 | 138.00 | 138.00 | -2.06% | 138,880 |
| Aug 17, 2026 | 140.80 | 142.20 | 140.70 | 140.90 | 140.90 | 0.64% | 92,871 |
| Aug 14, 2026 | 142.90 | 143.30 | 139.80 | 140.00 | 140.00 | -1.75% | 140,962 |