Nexans S.A. (ETR:NXS)
Germany · Delayed Price · Currency is EUR 132.00
-1.60 (-1.20%)
Last updated: Jul 10, 2026, 8:00 AM CET
ETR:NXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 131.40 | 133.60 | 131.40 | 133.60 | - | 1.60% | - |
| Jul 8, 2026 | 132.30 | 132.30 | 131.50 | 131.50 | 131.50 | -5.33% | 532 |
| Jul 7, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - | 173 |
| Jul 6, 2026 | 139.00 | 139.00 | 138.20 | 138.90 | 138.90 | 0.22% | 546 |
| Jul 3, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 0.80% | - |
| Jul 2, 2026 | 138.00 | 142.00 | 137.50 | 137.50 | 137.50 | -2.00% | 433 |
| Jul 1, 2026 | 142.50 | 143.60 | 140.00 | 140.30 | 140.30 | -3.44% | 467 |
| Jun 30, 2026 | 146.20 | 146.20 | 145.30 | 145.30 | 145.30 | 1.96% | 202 |
| Jun 29, 2026 | 143.60 | 143.80 | 142.00 | 142.50 | 142.50 | 1.28% | 458 |
| Jun 26, 2026 | 142.60 | 142.60 | 140.70 | 140.70 | 140.70 | -4.48% | 408 |
| Jun 25, 2026 | 149.80 | 149.80 | 147.30 | 147.30 | 147.30 | -1.21% | 97 |
| Jun 24, 2026 | 148.60 | 149.70 | 147.00 | 149.10 | 149.10 | -3.18% | 206 |
| Jun 23, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.08% | - |
| Jun 22, 2026 | 158.80 | 158.90 | 158.80 | 158.90 | 158.90 | -1.00% | 231 |
| Jun 19, 2026 | 159.50 | 162.50 | 159.50 | 160.50 | 160.50 | 3.41% | 250 |
| Jun 18, 2026 | 152.00 | 155.20 | 151.20 | 155.20 | 155.20 | 1.31% | 391 |
| Jun 17, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 2.54% | 55 |
| Jun 16, 2026 | 150.20 | 150.30 | 149.40 | 149.40 | 149.40 | -0.47% | 114 |
| Jun 15, 2026 | 148.90 | 150.10 | 148.90 | 150.10 | 150.10 | 2.81% | 138 |
| Jun 12, 2026 | 147.00 | 147.00 | 144.60 | 146.00 | 146.00 | 0.27% | 350 |
| Jun 11, 2026 | 145.90 | 145.90 | 145.60 | 145.60 | 145.60 | -0.75% | 16 |
| Jun 10, 2026 | 143.70 | 146.70 | 143.70 | 146.70 | 146.70 | -1.48% | 314 |
| 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 |