Nexans S.A. (ETR:NXS)
Germany · Delayed Price · Currency is EUR 139.80
-2.60 (-1.83%)
Last updated: Aug 24, 2026, 11:10 AM CET
ETR:NXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 139.40 | 139.80 | 139.40 | 139.80 | - | -1.83% | - |
| 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 |
| Jul 30, 2026 | 130.00 | 131.40 | 130.00 | 131.40 | 131.40 | 2.34% | 743 |
| Jul 29, 2026 | 132.00 | 132.00 | 128.00 | 128.40 | 128.40 | 4.90% | 265 |
| Jul 28, 2026 | 125.40 | 125.40 | 122.40 | 122.40 | 122.40 | -5.85% | 229 |
| Jul 27, 2026 | 132.50 | 132.50 | 130.00 | 130.00 | 130.00 | -2.48% | 562 |
| Jul 24, 2026 | 133.50 | 133.50 | 132.00 | 133.30 | 133.30 | -0.67% | 111 |
| Jul 23, 2026 | 134.40 | 134.40 | 134.20 | 134.20 | 134.20 | -0.07% | 129 |
| Jul 22, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - | 123 |
| Jul 21, 2026 | 134.80 | 135.20 | 134.30 | 134.30 | 134.30 | 0.60% | 457 |
| Jul 20, 2026 | 136.30 | 136.40 | 133.50 | 133.50 | 133.50 | -1.55% | 309 |
| Jul 17, 2026 | 131.20 | 135.60 | 131.20 | 135.60 | 135.60 | 1.27% | 407 |
| Jul 16, 2026 | 132.10 | 133.90 | 132.10 | 133.90 | 133.90 | -0.74% | 237 |
| Jul 15, 2026 | 136.00 | 136.30 | 134.90 | 134.90 | 134.90 | -1.10% | 157 |
| Jul 14, 2026 | 133.40 | 136.40 | 133.40 | 136.40 | 136.40 | 2.48% | 263 |
| Jul 13, 2026 | 131.80 | 133.60 | 131.80 | 133.10 | 133.10 | -0.15% | 700 |
| Jul 10, 2026 | 134.00 | 134.20 | 132.80 | 133.30 | 133.30 | -0.07% | 412 |
| Jul 9, 2026 | 133.40 | 133.40 | 132.80 | 133.40 | 133.40 | 1.44% | 815 |
| 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 |