Nexans S.A. (ETR:NXS)
Germany · Delayed Price · Currency is EUR 121.00
-3.90 (-3.12%)
At close: Nov 7, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 120.40 | 120.40 | 119.30 | 119.40 | 119.40 | -2.53% | 2,139 |
| Nov 6, 2025 | 124.40 | 124.50 | 124.40 | 122.50 | 122.50 | 0.66% | 66 |
| Nov 5, 2025 | 121.00 | 121.70 | 121.00 | 121.70 | 121.70 | 1.67% | 194 |
| Nov 4, 2025 | 119.30 | 119.30 | 118.90 | 119.70 | 119.70 | -1.48% | 305 |
| Nov 3, 2025 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | -0.41% | 371 |
| Oct 31, 2025 | 122.60 | 122.60 | 122.00 | 122.00 | 122.00 | 0.41% | 1 |
| Oct 30, 2025 | 121.70 | 122.10 | 121.50 | 121.50 | 121.50 | -0.25% | 27 |
| Oct 29, 2025 | 120.10 | 121.80 | 120.00 | 121.80 | 121.80 | 1.08% | 1,095 |
| Oct 28, 2025 | 121.90 | 121.90 | 120.50 | 120.50 | 120.50 | -0.58% | 305 |
| Oct 27, 2025 | 123.40 | 123.50 | 122.00 | 121.20 | 121.20 | -0.33% | 356 |
| Oct 24, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - | 22 |
| Oct 23, 2025 | 123.20 | 123.20 | 119.90 | 121.60 | 121.60 | 1.33% | 1,173 |
| Oct 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.88% | 86 |
| Oct 21, 2025 | 121.50 | 122.30 | 121.50 | 122.30 | 122.30 | 1.24% | 212 |
| Oct 20, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.08% | 45 |
| Oct 17, 2025 | 117.40 | 120.70 | 117.40 | 120.70 | 120.70 | -0.33% | 311 |
| Oct 16, 2025 | 118.40 | 121.10 | 118.40 | 121.10 | 121.10 | 0.92% | 164 |
| Oct 15, 2025 | 120.20 | 120.20 | 120.20 | 120.00 | 120.00 | 1.18% | 202 |
| Oct 14, 2025 | 118.30 | 118.60 | 117.90 | 118.60 | 118.60 | 2.68% | 262 |
| Oct 13, 2025 | 112.80 | 117.20 | 112.80 | 115.50 | 115.50 | -8.62% | 3,039 |
| Oct 10, 2025 | 124.80 | 127.50 | 124.80 | 126.40 | 126.40 | -2.84% | 1,738 |
| Oct 9, 2025 | 130.40 | 130.60 | 130.40 | 130.10 | 130.10 | 0.93% | 162 |
| Oct 8, 2025 | 129.60 | 129.60 | 128.60 | 128.90 | 128.90 | 0.86% | 392 |
| Oct 7, 2025 | 129.40 | 129.40 | 128.60 | 127.80 | 127.80 | -4.05% | 49 |
| Oct 6, 2025 | 130.20 | 133.50 | 129.90 | 133.20 | 133.20 | 1.76% | 250 |
| Oct 3, 2025 | 129.50 | 130.90 | 129.50 | 130.90 | 130.90 | 0.69% | 17 |
| Oct 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.70% | 150 |
| Oct 1, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 3.12% | 179 |
| Sep 30, 2025 | 126.50 | 127.10 | 126.50 | 125.20 | 125.20 | -3.02% | 439 |
| Sep 29, 2025 | 129.20 | 129.70 | 129.10 | 129.10 | 129.10 | 0.94% | 153 |
| Sep 26, 2025 | 130.00 | 130.00 | 129.60 | 127.90 | 127.90 | -2.37% | 266 |
| Sep 25, 2025 | 130.60 | 131.00 | 130.60 | 131.00 | 131.00 | -2.96% | 1,138 |
| Sep 24, 2025 | 134.60 | 135.00 | 134.60 | 135.00 | 135.00 | 0.22% | 28 |
| Sep 23, 2025 | 136.20 | 136.20 | 134.70 | 134.70 | 134.70 | 1.28% | 65 |
| Sep 22, 2025 | 133.70 | 133.90 | 133.20 | 133.00 | 133.00 | -0.60% | 124 |
| Sep 19, 2025 | 134.20 | 134.20 | 133.80 | 133.80 | 133.80 | 0.53% | 158 |
| Sep 18, 2025 | 132.80 | 133.10 | 132.80 | 133.10 | 133.10 | -0.60% | 424 |
| Sep 16, 2025 | 135.50 | 135.50 | 133.90 | 133.90 | 133.90 | -0.07% | 183 |
| Sep 15, 2025 | 134.90 | 134.90 | 134.00 | 134.00 | 134.00 | 0.22% | 10 |
| Sep 12, 2025 | 132.90 | 133.70 | 132.90 | 133.70 | 133.70 | 2.22% | 98 |
| Sep 11, 2025 | 131.10 | 131.10 | 130.80 | 130.80 | 130.80 | -0.23% | 139 |
| Sep 10, 2025 | 128.70 | 131.10 | 128.70 | 131.10 | 131.10 | 4.80% | 61 |
| Sep 9, 2025 | 128.10 | 128.10 | 125.10 | 125.10 | 125.10 | -2.34% | 63 |
| Sep 8, 2025 | 127.40 | 128.90 | 127.40 | 128.10 | 128.10 | 2.40% | 20 |
| Sep 5, 2025 | 127.80 | 127.80 | 125.10 | 125.10 | 125.10 | -0.87% | 12 |
| Sep 4, 2025 | 123.50 | 126.20 | 123.50 | 126.20 | 126.20 | -0.79% | 66 |
| Sep 2, 2025 | 129.60 | 129.60 | 127.00 | 127.20 | 127.20 | -1.09% | 247 |
| Sep 1, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -2.21% | 6 |
| Aug 29, 2025 | 131.50 | 131.50 | 131.40 | 131.50 | 131.50 | -0.60% | 236 |
| Aug 28, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 1.61% | 1 |