Nexans S.A. (ETR:NXS)
Germany · Delayed Price · Currency is EUR 159.40
+6.20 (4.05%)
At close: Apr 30, 2026
ETR:NXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 155.50 | 159.40 | 155.50 | 159.40 | 159.40 | 4.05% | 240 |
| Apr 29, 2026 | 148.50 | 153.20 | 148.50 | 153.20 | 153.20 | 3.51% | 83 |
| Apr 28, 2026 | 141.60 | 148.70 | 141.60 | 148.00 | 148.00 | 8.19% | 1,480 |
| Apr 27, 2026 | 138.00 | 138.00 | 136.80 | 136.80 | 136.80 | -0.51% | 319 |
| Apr 24, 2026 | 134.10 | 137.50 | 134.10 | 137.50 | 137.50 | 1.93% | 89 |
| Apr 23, 2026 | 134.70 | 134.90 | 134.50 | 134.90 | 134.90 | -0.44% | 102 |
| Apr 22, 2026 | 138.90 | 139.10 | 135.50 | 135.50 | 135.50 | -1.60% | 572 |
| Apr 21, 2026 | 138.20 | 138.20 | 136.80 | 137.70 | 137.70 | -0.43% | 346 |
| Apr 20, 2026 | 138.10 | 138.30 | 137.80 | 138.30 | 138.30 | -0.50% | 337 |
| Apr 17, 2026 | 136.30 | 139.00 | 136.20 | 139.00 | 139.00 | 1.91% | 477 |
| Apr 16, 2026 | 136.30 | 137.10 | 135.60 | 136.40 | 136.40 | 1.41% | 251 |
| Apr 15, 2026 | 135.30 | 135.80 | 134.50 | 134.50 | 134.50 | -1.47% | 323 |
| Apr 14, 2026 | 131.50 | 136.50 | 131.50 | 136.50 | 136.50 | 5.32% | 641 |
| Apr 13, 2026 | 129.50 | 129.70 | 129.50 | 129.60 | 129.60 | -0.92% | 354 |
| Apr 10, 2026 | 129.80 | 130.80 | 129.80 | 130.80 | 130.80 | 1.55% | 672 |
| Apr 9, 2026 | 126.90 | 128.90 | 126.90 | 128.80 | 128.80 | 1.66% | 163 |
| Apr 8, 2026 | 125.00 | 126.90 | 125.00 | 126.70 | 126.70 | 6.47% | 1,686 |
| Apr 7, 2026 | 118.10 | 120.00 | 118.10 | 119.00 | 119.00 | 0.85% | 691 |
| Apr 2, 2026 | 116.50 | 118.00 | 114.60 | 118.00 | 118.00 | -0.51% | 70 |
| Apr 1, 2026 | 118.10 | 118.60 | 118.10 | 118.60 | 118.60 | 5.42% | 46 |
| Mar 31, 2026 | 114.60 | 114.60 | 112.50 | 112.50 | 112.50 | -1.49% | 3 |
| Mar 30, 2026 | 113.60 | 115.90 | 113.60 | 114.20 | 114.20 | 0.26% | 595 |
| Mar 27, 2026 | 114.10 | 114.30 | 113.10 | 113.90 | 113.90 | -3.31% | 840 |
| Mar 26, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.59% | 43 |
| Mar 25, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 2.78% | 204 |
| Mar 24, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -1.28% | 124 |
| Mar 23, 2026 | 110.00 | 116.80 | 110.00 | 116.80 | 116.80 | -2.18% | 183 |
| Mar 18, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.51% | 130 |
| Mar 17, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -0.67% | 1 |
| Mar 16, 2026 | 118.50 | 119.60 | 118.50 | 119.60 | 119.60 | 1.61% | 342 |
| Mar 13, 2026 | 118.30 | 119.10 | 117.50 | 117.70 | 117.70 | -0.68% | 86 |
| Mar 12, 2026 | 116.90 | 118.50 | 116.70 | 118.50 | 118.50 | -1.00% | 522 |
| Mar 11, 2026 | 120.00 | 120.00 | 119.70 | 119.70 | 119.70 | -1.07% | 161 |
| Mar 10, 2026 | 121.40 | 121.40 | 121.00 | 121.00 | 121.00 | 2.02% | 27 |
| Mar 9, 2026 | 117.10 | 118.60 | 117.10 | 118.60 | 118.60 | -0.67% | 52 |
| Mar 6, 2026 | 123.10 | 123.20 | 119.40 | 119.40 | 119.40 | -5.39% | 205 |
| Mar 5, 2026 | 125.70 | 126.20 | 125.70 | 126.20 | 126.20 | 2.44% | 253 |
| Mar 4, 2026 | 119.70 | 123.20 | 119.70 | 123.20 | 123.20 | 5.75% | 627 |
| Mar 3, 2026 | 116.40 | 116.50 | 115.60 | 116.50 | 116.50 | -3.24% | 566 |
| Mar 2, 2026 | 122.10 | 122.10 | 120.40 | 120.40 | 120.40 | 0.08% | 47 |
| Feb 27, 2026 | 122.50 | 123.00 | 120.30 | 120.30 | 120.30 | -0.91% | 85 |
| Feb 26, 2026 | 122.50 | 123.10 | 121.40 | 121.40 | 121.40 | -1.22% | 194 |
| Feb 25, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - | 74 |
| Feb 24, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - | 299 |
| Feb 23, 2026 | 125.50 | 125.50 | 122.90 | 122.90 | 122.90 | -2.54% | 42 |
| Feb 20, 2026 | 126.20 | 127.00 | 126.00 | 126.10 | 126.10 | -0.24% | 377 |
| Feb 19, 2026 | 127.70 | 127.70 | 124.00 | 126.40 | 126.40 | -7.94% | 776 |
| Feb 18, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 0.29% | 486 |
| Feb 17, 2026 | 137.00 | 137.00 | 136.90 | 136.90 | 136.90 | -0.51% | 113 |
| Feb 16, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.07% | 26 |