Nexans S.A. (ETR:NXS)
Germany · Delayed Price · Currency is EUR 133.10
-0.30 (-0.22%)
At close: Sep 18, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 130.70 | 130.70 | 130.20 | 130.20 | 130.20 | 0.39% | 106 |
| Aug 26, 2025 | 128.70 | 129.80 | 127.90 | 129.70 | 129.70 | -3.50% | 279 |
| Aug 25, 2025 | 136.50 | 136.50 | 135.40 | 134.40 | 134.40 | -1.75% | 84 |
| Aug 22, 2025 | 134.70 | 136.80 | 134.70 | 136.80 | 136.80 | 2.01% | 214 |
| Aug 21, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -2.83% | - |
| Aug 20, 2025 | 137.90 | 138.00 | 134.60 | 138.00 | 138.00 | -1.92% | 72 |
| Aug 19, 2025 | 139.70 | 141.70 | 139.70 | 140.70 | 140.70 | 1.37% | 290 |
| Aug 18, 2025 | 139.10 | 139.10 | 137.50 | 138.80 | 138.80 | -0.36% | 86 |
| Aug 15, 2025 | 138.80 | 139.30 | 138.30 | 139.30 | 139.30 | 0.58% | 19 |
| Aug 14, 2025 | 136.30 | 138.50 | 136.10 | 138.50 | 138.50 | 1.02% | 150 |
| Aug 13, 2025 | 136.90 | 136.90 | 136.90 | 137.10 | 137.10 | 0.15% | 73 |
| Aug 12, 2025 | 135.70 | 136.90 | 135.70 | 136.90 | 136.90 | 1.78% | 168 |
| Aug 11, 2025 | 134.20 | 134.50 | 134.20 | 134.50 | 134.50 | -0.37% | 110 |
| Aug 8, 2025 | 134.30 | 135.00 | 134.30 | 135.00 | 135.00 | 1.58% | 17 |
| Aug 7, 2025 | 129.90 | 132.90 | 129.90 | 132.90 | 132.90 | 4.15% | 89 |
| Aug 6, 2025 | 125.70 | 127.60 | 125.70 | 127.60 | 127.60 | 0.95% | 4 |
| Aug 5, 2025 | 126.40 | 126.40 | 126.20 | 126.40 | 126.40 | 1.20% | 32 |
| Aug 1, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -1.73% | 70 |
| Jul 31, 2025 | 127.00 | 127.10 | 127.00 | 127.10 | 127.10 | 0.24% | 80 |
| Jul 30, 2025 | 124.80 | 126.80 | 121.80 | 126.80 | 126.80 | 5.67% | 1,310 |
| Jul 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.17% | 4 |
| Jul 28, 2025 | 122.60 | 122.60 | 119.80 | 119.80 | 119.80 | -0.17% | 691 |
| Jul 25, 2025 | 119.70 | 119.70 | 119.70 | 120.00 | 120.00 | - | 907 |
| Jul 24, 2025 | 119.50 | 119.50 | 119.50 | 120.00 | 120.00 | 1.10% | 19 |
| Jul 23, 2025 | 117.50 | 118.70 | 117.50 | 118.70 | 118.70 | 2.42% | 335 |
| Jul 22, 2025 | 115.10 | 115.90 | 115.10 | 115.90 | 115.90 | 0.17% | 64 |
| Jul 21, 2025 | 115.90 | 116.00 | 115.70 | 115.70 | 115.70 | 0.09% | 13 |
| Jul 18, 2025 | 115.30 | 116.30 | 115.10 | 115.60 | 115.60 | 1.14% | 110 |
| Jul 17, 2025 | 113.70 | 114.30 | 113.70 | 114.30 | 114.30 | 3.63% | 3 |
| Jul 16, 2025 | 112.30 | 112.90 | 110.30 | 110.30 | 110.30 | -1.78% | 321 |
| Jul 15, 2025 | 112.40 | 112.70 | 112.30 | 112.30 | 112.30 | 1.26% | 171 |
| Jul 14, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.45% | 50 |
| Jul 11, 2025 | 110.90 | 110.90 | 110.40 | 110.40 | 110.40 | 0.55% | 185 |
| Jul 10, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0.55% | - |
| Jul 9, 2025 | 111.50 | 111.50 | 109.20 | 109.20 | 109.20 | 3.02% | 940 |