Nexans S.A. (ETR:NXS)
Germany · Delayed Price · Currency is EUR 137.70
-2.70 (-1.92%)
At close: Feb 13, 2026
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -1.92% | 86 |
| Feb 12, 2026 | 143.40 | 143.40 | 140.40 | 140.40 | 140.40 | -1.96% | 62 |
| Feb 11, 2026 | 139.70 | 143.40 | 139.70 | 143.20 | 143.20 | 2.36% | 403 |
| Feb 10, 2026 | 141.00 | 141.00 | 139.90 | 139.90 | 139.90 | -0.57% | 190 |
| Feb 9, 2026 | 138.80 | 140.70 | 138.80 | 140.70 | 140.70 | 0.64% | 227 |
| Feb 6, 2026 | 138.40 | 139.80 | 138.40 | 139.80 | 139.80 | 3.56% | 85 |
| Feb 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.82% | 35 |
| Feb 4, 2026 | 135.20 | 137.50 | 135.20 | 137.50 | 137.50 | 2.00% | 210 |
| Feb 3, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 3.69% | 46 |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.99% | 10 |
| Jan 30, 2026 | 133.00 | 135.40 | 133.00 | 135.40 | 135.40 | 3.20% | 76 |
| Jan 29, 2026 | 133.00 | 133.00 | 131.20 | 131.20 | 131.20 | 0.23% | 102 |
| Jan 28, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 0.38% | 103 |
| Jan 27, 2026 | 128.50 | 130.40 | 128.50 | 130.40 | 130.40 | 2.68% | 118 |
| Jan 26, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.71% | 270 |
| Jan 22, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - | 169 |
| Jan 21, 2026 | 124.60 | 126.10 | 124.60 | 126.10 | 126.10 | 3.45% | 10 |
| Jan 20, 2026 | 123.50 | 123.50 | 121.50 | 121.90 | 121.90 | -2.56% | 234 |
| Jan 19, 2026 | 122.00 | 125.10 | 122.00 | 125.10 | 125.10 | 1.05% | 258 |
| Jan 16, 2026 | 126.20 | 126.20 | 123.80 | 123.80 | 123.80 | -0.80% | 282 |
| Jan 15, 2026 | 124.80 | 124.80 | 124.40 | 124.80 | 124.80 | 0.97% | 33 |
| Jan 14, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - | 10 |
| Jan 13, 2026 | 124.40 | 124.40 | 123.60 | 123.60 | 123.60 | 0.57% | 95 |
| Jan 12, 2026 | 122.80 | 122.90 | 122.80 | 122.90 | 122.90 | -2.15% | 228 |
| Jan 9, 2026 | 125.30 | 125.60 | 125.10 | 125.60 | 125.60 | -0.16% | 486 |
| Jan 8, 2026 | 127.20 | 127.20 | 125.80 | 125.80 | 125.80 | -0.79% | 10 |
| Jan 7, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | 135 |
| Jan 6, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -4.59% | 104 |
| Jan 5, 2026 | 130.70 | 132.90 | 130.70 | 132.90 | 132.90 | 3.59% | 313 |
| Jan 2, 2026 | 127.00 | 128.30 | 127.00 | 128.30 | 128.30 | 1.66% | 505 |
| Dec 30, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -1.10% | - |
| Dec 29, 2025 | 124.20 | 127.60 | 124.20 | 127.60 | 127.60 | 2.74% | 85 |
| Dec 23, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.16% | - |
| Dec 22, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.55% | 40 |
| Dec 19, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.16% | 46 |
| Dec 18, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -1.29% | 40 |
| Dec 17, 2025 | 123.30 | 123.90 | 122.00 | 123.90 | 123.90 | 0.08% | 176 |
| Dec 16, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.80% | 100 |
| Dec 15, 2025 | 124.00 | 126.00 | 123.90 | 124.80 | 124.80 | -0.95% | 292 |
| Dec 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.08% | 16 |
| Dec 11, 2025 | 125.50 | 126.40 | 125.50 | 126.10 | 126.10 | -1.25% | 114 |
| Dec 10, 2025 | 127.80 | 127.80 | 127.70 | 127.70 | 127.70 | 4.67% | 50 |
| Dec 9, 2025 | 130.70 | 130.70 | 116.50 | 122.00 | 122.00 | -4.84% | 912 |
| Dec 8, 2025 | 129.70 | 131.00 | 128.20 | 128.20 | 128.20 | -1.08% | 110 |
| Dec 5, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -0.23% | 26 |
| Dec 4, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 1.41% | 6 |
| Dec 3, 2025 | 125.70 | 128.10 | 125.70 | 128.10 | 128.10 | 1.75% | 48 |
| Dec 2, 2025 | 126.00 | 127.60 | 125.90 | 125.90 | 125.90 | -2.18% | 183 |
| Dec 1, 2025 | 123.30 | 128.70 | 123.30 | 128.70 | 128.70 | 3.04% | 173 |
| Nov 27, 2025 | 124.20 | 125.00 | 124.20 | 124.90 | 124.90 | 1.30% | 774 |