Nexans S.A. (ETR:NXS)
Germany · Delayed Price · Currency is EUR 127.20
-0.20 (-0.16%)
At close: Oct 8, 2026
ETR:NXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 125.50 | 128.20 | 125.30 | 127.20 | 127.20 | -0.16% | 573 |
| Oct 7, 2026 | 131.60 | 131.60 | 127.40 | 127.40 | 127.40 | -5.21% | 475 |
| Oct 6, 2026 | 133.40 | 134.40 | 131.90 | 134.40 | 134.40 | 0.22% | 1,202 |
| Oct 5, 2026 | 136.20 | 136.20 | 132.50 | 134.10 | 134.10 | -1.69% | 279 |
| Oct 2, 2026 | 134.40 | 136.40 | 134.40 | 136.40 | 136.40 | 2.71% | 302 |
| Oct 1, 2026 | 133.60 | 133.60 | 131.70 | 132.80 | 132.80 | -1.04% | 102 |
| Sep 30, 2026 | 134.40 | 134.40 | 134.20 | 134.20 | 134.20 | 0.75% | 58 |
| Sep 29, 2026 | 135.10 | 135.10 | 133.20 | 133.20 | 133.20 | 0.38% | 56 |
| Sep 28, 2026 | 134.70 | 134.70 | 132.70 | 132.70 | 132.70 | -2.21% | 163 |
| Sep 25, 2026 | 138.30 | 138.50 | 135.60 | 135.70 | 135.70 | -0.22% | 323 |
| Sep 24, 2026 | 139.90 | 139.90 | 135.50 | 136.00 | 136.00 | -3.95% | 546 |
| Sep 23, 2026 | 144.00 | 144.40 | 141.60 | 141.60 | 141.60 | -1.19% | 133 |
| Sep 22, 2026 | 141.40 | 143.50 | 141.40 | 143.30 | 143.30 | 1.70% | 133 |
| Sep 21, 2026 | 139.70 | 140.90 | 138.70 | 140.90 | 140.90 | 2.47% | 148 |
| Sep 18, 2026 | 138.80 | 138.80 | 137.50 | 137.50 | 137.50 | -0.15% | 263 |
| Sep 17, 2026 | 137.60 | 137.70 | 136.90 | 137.70 | 137.70 | 0.58% | 123 |
| Sep 16, 2026 | 134.70 | 136.90 | 134.60 | 136.90 | 136.90 | 2.55% | 463 |
| Sep 15, 2026 | 131.90 | 133.50 | 131.20 | 133.50 | 133.50 | 0.60% | 306 |
| Sep 14, 2026 | 136.00 | 136.00 | 132.10 | 132.70 | 132.70 | -6.68% | 1,635 |
| Sep 11, 2026 | 139.20 | 142.20 | 139.20 | 142.20 | 142.20 | 1.57% | 22 |
| Sep 10, 2026 | 138.90 | 142.10 | 138.90 | 140.00 | 140.00 | 1.60% | 615 |
| Sep 9, 2026 | 140.90 | 140.90 | 137.80 | 137.80 | 137.80 | -2.48% | 383 |
| Sep 8, 2026 | 138.00 | 141.30 | 138.00 | 141.30 | 141.30 | 1.80% | 16 |
| Sep 7, 2026 | 138.40 | 139.70 | 138.40 | 138.80 | 138.80 | 1.61% | 343 |
| Sep 4, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.44% | 160 |
| Sep 3, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 0.58% | 220 |
| Sep 2, 2026 | 137.40 | 139.20 | 137.40 | 137.80 | 137.80 | 0.15% | 325 |
| Sep 1, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -1.71% | 208 |
| Aug 31, 2026 | 140.40 | 141.10 | 140.00 | 140.00 | 140.00 | -1.89% | 173 |
| Aug 28, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - | 270 |
| Aug 27, 2026 | 144.70 | 145.40 | 142.60 | 142.70 | 142.70 | 1.28% | 1,083 |
| Aug 26, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - | 58 |
| Aug 25, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 0.79% | 246 |
| Aug 24, 2026 | 139.40 | 139.80 | 139.40 | 139.80 | 139.80 | -1.83% | 219 |
| Aug 21, 2026 | 139.70 | 143.50 | 139.70 | 142.40 | 142.40 | 3.41% | 346 |
| Aug 20, 2026 | 137.60 | 137.70 | 137.60 | 137.70 | 137.70 | -0.22% | 227 |
| Aug 19, 2026 | 137.90 | 138.00 | 137.90 | 138.00 | 138.00 | 0.22% | 57 |
| Aug 18, 2026 | 139.40 | 139.80 | 137.70 | 137.70 | 137.70 | -2.34% | 491 |
| Aug 17, 2026 | 142.30 | 142.30 | 141.00 | 141.00 | 141.00 | 0.71% | 248 |
| Aug 14, 2026 | 142.40 | 142.40 | 140.00 | 140.00 | 140.00 | -1.82% | 855 |
| Aug 13, 2026 | 142.70 | 143.70 | 142.60 | 142.60 | 142.60 | -0.97% | 545 |
| Aug 12, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 3.15% | 272 |
| Aug 11, 2026 | 138.20 | 139.60 | 138.20 | 139.60 | 139.60 | 0.07% | 223 |
| Aug 10, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.07% | 112 |
| Aug 7, 2026 | 140.70 | 141.60 | 139.40 | 139.60 | 139.60 | -0.78% | 662 |
| Aug 6, 2026 | 136.10 | 141.80 | 136.10 | 140.70 | 140.70 | 0.93% | 893 |
| Aug 5, 2026 | 139.90 | 140.10 | 136.00 | 139.40 | 139.40 | 5.21% | 1,420 |
| Aug 4, 2026 | 131.30 | 133.80 | 131.30 | 132.50 | 132.50 | 1.38% | 1,105 |
| Aug 3, 2026 | 131.80 | 131.80 | 128.20 | 130.70 | 130.70 | -1.13% | 571 |
| Jul 31, 2026 | 133.90 | 133.90 | 132.20 | 132.20 | 132.20 | 0.61% | 104 |