Nexans S.A. (EPA:NEX)
France · Delayed Price · Currency is EUR 168.00
+1.40 (0.84%)
May 14, 2026, 5:05 PM CET
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 168.00 | 168.50 | 165.80 | 167.60 | - | 0.60% | 17,385 |
| May 13, 2026 | 165.40 | 167.70 | 164.70 | 166.60 | 166.60 | 2.52% | 98,127 |
| May 12, 2026 | 165.30 | 166.40 | 161.30 | 162.50 | 162.50 | -2.58% | 118,993 |
| May 11, 2026 | 162.90 | 166.80 | 162.40 | 166.80 | 166.80 | 2.46% | 195,302 |
| May 8, 2026 | 160.40 | 163.30 | 159.80 | 162.80 | 162.80 | 0.99% | 96,491 |
| May 7, 2026 | 166.70 | 167.60 | 161.20 | 161.20 | 161.20 | -3.13% | 162,765 |
| May 6, 2026 | 160.60 | 166.40 | 160.40 | 166.40 | 166.40 | 4.79% | 176,050 |
| May 5, 2026 | 158.30 | 160.20 | 155.30 | 158.80 | 158.80 | 0.51% | 200,597 |
| May 4, 2026 | 158.30 | 160.70 | 157.50 | 158.00 | 158.00 | -0.06% | 165,375 |
| Apr 30, 2026 | 151.90 | 160.60 | 150.20 | 158.10 | 158.10 | 3.27% | 246,312 |
| Apr 29, 2026 | 147.90 | 154.70 | 146.30 | 153.10 | 153.10 | 3.45% | 233,532 |
| Apr 28, 2026 | 140.00 | 149.90 | 139.40 | 148.00 | 148.00 | 8.19% | 379,621 |
| Apr 27, 2026 | 137.70 | 140.20 | 135.60 | 136.80 | 136.80 | -0.51% | 118,173 |
| Apr 24, 2026 | 133.70 | 137.60 | 133.30 | 137.50 | 137.50 | 1.93% | 155,302 |
| Apr 23, 2026 | 134.00 | 135.80 | 132.60 | 134.90 | 134.90 | -0.44% | 167,614 |
| Apr 22, 2026 | 137.00 | 138.80 | 135.40 | 135.50 | 135.50 | -0.15% | 142,311 |
| Apr 21, 2026 | 137.50 | 138.70 | 135.70 | 135.70 | 135.70 | -0.95% | 138,365 |
| Apr 20, 2026 | 137.80 | 138.20 | 136.90 | 137.00 | 137.00 | -1.44% | 90,691 |
| Apr 17, 2026 | 136.40 | 140.10 | 135.90 | 139.00 | 139.00 | 1.91% | 196,319 |
| Apr 16, 2026 | 135.50 | 137.70 | 135.00 | 136.40 | 136.40 | 1.41% | 184,198 |
| Apr 15, 2026 | 132.70 | 136.10 | 132.50 | 134.50 | 134.50 | 0.90% | 167,416 |
| Apr 14, 2026 | 130.00 | 133.60 | 129.90 | 133.30 | 133.30 | 2.85% | 146,328 |
| Apr 13, 2026 | 128.00 | 130.50 | 127.40 | 129.60 | 129.60 | -1.14% | 194,884 |
| Apr 10, 2026 | 129.10 | 131.90 | 128.90 | 131.10 | 131.10 | 1.79% | 169,473 |
| Apr 9, 2026 | 126.70 | 129.10 | 126.50 | 128.80 | 128.80 | 1.10% | 112,534 |
| Apr 8, 2026 | 125.30 | 127.40 | 122.80 | 127.40 | 127.40 | 8.33% | 175,393 |
| Apr 7, 2026 | 118.00 | 120.90 | 117.50 | 117.60 | 117.60 | -0.51% | 143,015 |
| Apr 2, 2026 | 117.20 | 118.20 | 114.30 | 118.20 | 118.20 | -0.34% | 115,896 |
| Apr 1, 2026 | 117.50 | 119.80 | 117.50 | 118.60 | 118.60 | 3.22% | 142,010 |
| Mar 31, 2026 | 113.60 | 115.20 | 111.00 | 114.90 | 114.90 | 0.79% | 182,772 |
| Mar 30, 2026 | 113.20 | 116.30 | 113.00 | 114.00 | 114.00 | - | 174,114 |
| Mar 27, 2026 | 116.20 | 116.30 | 113.10 | 114.00 | 114.00 | -1.89% | 130,733 |
| Mar 26, 2026 | 118.50 | 118.50 | 116.20 | 116.20 | 116.20 | -2.60% | 99,374 |
| Mar 25, 2026 | 117.00 | 119.30 | 117.00 | 119.30 | 119.30 | 3.20% | 93,169 |
| Mar 24, 2026 | 116.00 | 116.40 | 114.10 | 115.60 | 115.60 | -0.26% | 129,180 |
| Mar 23, 2026 | 110.90 | 118.20 | 109.70 | 115.90 | 115.90 | 2.93% | 161,492 |
| Mar 20, 2026 | 116.40 | 117.60 | 112.10 | 112.60 | 112.60 | -2.43% | 164,319 |
| Mar 19, 2026 | 118.80 | 118.80 | 114.70 | 115.40 | 115.40 | -4.07% | 140,610 |
| Mar 18, 2026 | 118.30 | 121.90 | 118.30 | 120.30 | 120.30 | 2.65% | 147,074 |
| Mar 17, 2026 | 118.20 | 119.40 | 117.20 | 117.20 | 117.20 | -1.60% | 124,637 |
| Mar 16, 2026 | 118.10 | 120.10 | 117.30 | 119.10 | 119.10 | 1.02% | 151,709 |
| Mar 13, 2026 | 117.40 | 120.00 | 117.10 | 117.90 | 117.90 | -0.51% | 123,183 |
| Mar 12, 2026 | 119.00 | 119.50 | 116.60 | 118.50 | 118.50 | -0.84% | 126,658 |
| Mar 11, 2026 | 120.80 | 120.80 | 117.90 | 119.50 | 119.50 | -1.32% | 109,250 |
| Mar 10, 2026 | 121.30 | 122.90 | 121.10 | 121.10 | 121.10 | 2.19% | 155,450 |
| Mar 9, 2026 | 116.80 | 119.20 | 116.10 | 118.50 | 118.50 | -1.74% | 169,875 |
| Mar 6, 2026 | 124.20 | 124.60 | 118.80 | 120.60 | 120.60 | -2.58% | 186,278 |
| Mar 5, 2026 | 124.50 | 126.30 | 122.70 | 123.80 | 123.80 | -0.64% | 284,174 |
| Mar 4, 2026 | 119.50 | 124.70 | 119.40 | 124.60 | 124.60 | 6.77% | 255,106 |
| Mar 3, 2026 | 121.00 | 121.00 | 115.00 | 116.70 | 116.70 | -4.81% | 230,731 |