Nexans S.A. (EPA:NEX)
France · Delayed Price · Currency is EUR 141.80
+3.30 (2.38%)
Aug 21, 2026, 5:35 PM CET
Nexans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 145.20 | 145.20 | 142.20 | 142.50 | 142.50 | -1.52% | 175,359 |
| Aug 12, 2026 | 139.40 | 144.70 | 139.40 | 144.70 | 144.70 | 4.25% | 168,545 |
| Aug 11, 2026 | 138.00 | 140.80 | 137.60 | 138.80 | 138.80 | 0.65% | 146,227 |
| Aug 10, 2026 | 139.90 | 141.20 | 137.70 | 137.90 | 137.90 | -1.22% | 160,048 |
| Aug 7, 2026 | 140.30 | 141.80 | 138.80 | 139.60 | 139.60 | -0.64% | 207,524 |
| Aug 6, 2026 | 137.90 | 142.10 | 135.60 | 140.50 | 140.50 | 1.74% | 261,557 |
| Aug 5, 2026 | 142.00 | 142.70 | 136.10 | 138.10 | 138.10 | 3.91% | 393,468 |
| Aug 4, 2026 | 129.90 | 133.90 | 129.60 | 132.90 | 132.90 | 2.86% | 231,852 |
| Aug 3, 2026 | 132.90 | 133.30 | 127.30 | 129.20 | 129.20 | -1.97% | 290,202 |
| Jul 31, 2026 | 133.40 | 136.20 | 131.80 | 131.80 | 131.80 | 0.15% | 329,359 |
| Jul 30, 2026 | 129.00 | 131.60 | 125.20 | 131.60 | 131.60 | 2.33% | 281,040 |
| Jul 29, 2026 | 130.00 | 134.30 | 126.90 | 128.60 | 128.60 | 3.63% | 356,962 |
| Jul 28, 2026 | 130.00 | 131.00 | 123.80 | 124.10 | 124.10 | -4.76% | 219,376 |
| Jul 27, 2026 | 132.50 | 132.80 | 128.60 | 130.30 | 130.30 | -1.44% | 182,544 |
| Jul 24, 2026 | 133.00 | 133.90 | 131.70 | 132.20 | 132.20 | -1.20% | 111,709 |
| Jul 23, 2026 | 134.10 | 134.90 | 132.40 | 133.80 | 133.80 | -0.22% | 133,262 |
| Jul 22, 2026 | 134.20 | 134.90 | 132.60 | 134.10 | 134.10 | -0.52% | 128,326 |
| Jul 21, 2026 | 134.10 | 135.70 | 133.90 | 134.80 | 134.80 | 1.05% | 116,522 |
| Jul 20, 2026 | 135.60 | 137.10 | 133.10 | 133.40 | 133.40 | -1.40% | 151,157 |
| Jul 17, 2026 | 131.90 | 135.60 | 130.80 | 135.30 | 135.30 | 1.05% | 228,124 |
| Jul 16, 2026 | 136.10 | 136.40 | 130.90 | 133.90 | 133.90 | -1.54% | 230,850 |
| Jul 15, 2026 | 135.60 | 137.20 | 134.20 | 136.00 | 136.00 | 0.15% | 183,299 |
| Jul 14, 2026 | 133.10 | 138.70 | 132.50 | 135.80 | 135.80 | 1.49% | 122,132 |
| 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 |