Nexans S.A. (ETR:NXS)
Germany · Delayed Price · Currency is EUR 148.50
-5.60 (-3.63%)
Last updated: Jun 10, 2026, 8:18 AM CET
ETR:NXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | - | -0.27% | - |
| Jun 9, 2026 | 154.30 | 154.30 | 148.90 | 148.90 | 148.90 | -2.74% | 427 |
| Jun 8, 2026 | 152.10 | 155.60 | 152.10 | 153.10 | 153.10 | -1.10% | 78 |
| Jun 5, 2026 | 156.90 | 156.90 | 154.80 | 154.80 | 154.80 | -1.71% | 515 |
| Jun 4, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -1.87% | 262 |
| Jun 3, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - | 37 |
| Jun 2, 2026 | 160.90 | 160.90 | 160.50 | 160.50 | 160.50 | 2.16% | 17 |
| Jun 1, 2026 | 158.50 | 158.50 | 156.30 | 157.10 | 157.10 | -0.82% | 433 |
| May 29, 2026 | 159.50 | 160.10 | 158.40 | 158.40 | 158.40 | -0.44% | 246 |
| May 28, 2026 | 161.20 | 161.60 | 159.10 | 159.10 | 159.10 | -1.18% | 75 |
| May 27, 2026 | 162.10 | 162.10 | 161.00 | 161.00 | 161.00 | -0.74% | 366 |
| May 26, 2026 | 162.00 | 164.20 | 162.00 | 162.20 | 162.20 | 0.43% | 180 |
| May 25, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 1.83% | 34 |
| May 22, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 158.60 | 1.32% | 19 |
| May 21, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 156.54 | 1.79% | 1 |
| May 20, 2026 | 155.60 | 156.60 | 155.60 | 156.60 | 153.79 | 1.69% | 2 |
| May 19, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 151.23 | -3.87% | 388 |
| May 18, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 157.32 | -3.14% | 146 |
| May 15, 2026 | 166.30 | 166.40 | 165.40 | 165.40 | 162.43 | -1.31% | 372 |
| May 14, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 164.59 | 1.15% | 17 |
| May 13, 2026 | 166.20 | 167.00 | 165.60 | 165.70 | 162.72 | 3.56% | 92 |
| May 12, 2026 | 163.10 | 163.10 | 160.00 | 160.00 | 157.13 | -1.30% | 249 |
| May 11, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 159.19 | -0.43% | 99 |
| May 8, 2026 | 161.30 | 162.80 | 161.30 | 162.80 | 159.88 | 0.93% | 570 |
| May 7, 2026 | 165.60 | 166.00 | 161.30 | 161.30 | 158.40 | 2.22% | 552 |
| May 5, 2026 | 157.70 | 159.00 | 157.70 | 157.80 | 154.97 | 0.06% | 165 |
| May 4, 2026 | 159.30 | 159.90 | 157.70 | 157.70 | 154.87 | -1.07% | 321 |
| Apr 30, 2026 | 155.50 | 159.40 | 155.50 | 159.40 | 156.54 | 4.05% | 240 |
| Apr 29, 2026 | 148.50 | 153.20 | 148.50 | 153.20 | 150.45 | 3.51% | 83 |
| Apr 28, 2026 | 141.60 | 148.70 | 141.60 | 148.00 | 145.34 | 8.19% | 1,480 |
| Apr 27, 2026 | 138.00 | 138.00 | 136.80 | 136.80 | 134.34 | -0.51% | 319 |
| Apr 24, 2026 | 134.10 | 137.50 | 134.10 | 137.50 | 135.03 | 1.93% | 89 |
| Apr 23, 2026 | 134.70 | 134.90 | 134.50 | 134.90 | 132.48 | -0.44% | 102 |
| Apr 22, 2026 | 138.90 | 139.10 | 135.50 | 135.50 | 133.07 | -1.60% | 572 |
| Apr 21, 2026 | 138.20 | 138.20 | 136.80 | 137.70 | 135.23 | -0.43% | 346 |
| Apr 20, 2026 | 138.10 | 138.30 | 137.80 | 138.30 | 135.82 | -0.50% | 337 |
| Apr 17, 2026 | 136.30 | 139.00 | 136.20 | 139.00 | 136.50 | 1.91% | 477 |
| Apr 16, 2026 | 136.30 | 137.10 | 135.60 | 136.40 | 133.95 | 1.41% | 251 |
| Apr 15, 2026 | 135.30 | 135.80 | 134.50 | 134.50 | 132.08 | -1.47% | 323 |
| Apr 14, 2026 | 131.50 | 136.50 | 131.50 | 136.50 | 134.05 | 5.32% | 641 |
| Apr 13, 2026 | 129.50 | 129.70 | 129.50 | 129.60 | 127.27 | -0.92% | 354 |
| Apr 10, 2026 | 129.80 | 130.80 | 129.80 | 130.80 | 128.45 | 1.55% | 672 |
| Apr 9, 2026 | 126.90 | 128.90 | 126.90 | 128.80 | 126.49 | 1.66% | 163 |
| Apr 8, 2026 | 125.00 | 126.90 | 125.00 | 126.70 | 124.42 | 6.47% | 1,686 |
| Apr 7, 2026 | 118.10 | 120.00 | 118.10 | 119.00 | 116.86 | 0.85% | 691 |
| Apr 2, 2026 | 116.50 | 118.00 | 114.60 | 118.00 | 115.88 | -0.51% | 70 |
| Apr 1, 2026 | 118.10 | 118.60 | 118.10 | 118.60 | 116.47 | 5.42% | 46 |
| Mar 31, 2026 | 114.60 | 114.60 | 112.50 | 112.50 | 110.48 | -1.49% | 3 |
| Mar 30, 2026 | 113.60 | 115.90 | 113.60 | 114.20 | 112.15 | 0.26% | 595 |
| Mar 27, 2026 | 114.10 | 114.30 | 113.10 | 113.90 | 111.85 | -3.31% | 840 |