Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 127.30
-1.40 (-1.09%)
Last updated: Sep 9, 2025, 8:14 AM CET
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | - | -1.09% | 50 |
| Sep 8, 2025 | 125.30 | 128.70 | 125.30 | 128.70 | - | 0.47% | 50 |
| Sep 5, 2025 | 125.60 | 128.10 | 125.60 | 128.10 | - | 1.67% | 40 |
| Sep 4, 2025 | 120.20 | 128.00 | 120.20 | 126.00 | - | 1.61% | 700 |
| Sep 3, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | - | -3.50% | 100 |
| Sep 2, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | - | 0.31% | 6 |
| Sep 1, 2025 | 129.80 | 129.80 | 128.10 | 128.10 | - | -3.32% | 6 |
| Aug 29, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | - | 2.16% | 105 |
| Aug 28, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | - | -0.46% | 105 |
| Aug 27, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | - | 1.16% | 105 |
| Aug 26, 2025 | 131.90 | 131.90 | 127.00 | 128.80 | - | -4.66% | 105 |
| Aug 25, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | - | 0.67% | - |
| Aug 22, 2025 | 133.60 | 134.20 | 133.60 | 134.20 | - | -0.22% | 5 |
| Aug 21, 2025 | 135.20 | 135.20 | 134.50 | 134.50 | - | -3.93% | 40 |
| Aug 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | -0.78% | 106 |
| Aug 19, 2025 | 138.50 | 141.10 | 138.50 | 141.10 | - | 1.88% | 106 |
| Aug 18, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | - | 0.14% | 15 |
| Aug 15, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | - | 1.39% | 15 |
| Aug 14, 2025 | 133.10 | 136.40 | 133.10 | 136.40 | - | -0.73% | 15 |
| Aug 13, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | - | 1.25% | - |
| Aug 12, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | - | 0.44% | 120 |
| Aug 11, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | - | 0.22% | 120 |
| Aug 8, 2025 | 132.80 | 134.80 | 132.80 | 134.80 | - | 4.33% | 120 |
| Aug 7, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | - | 1.10% | 15 |
| Aug 6, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | - | -0.08% | 15 |
| Aug 5, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | - | -0.16% | 15 |
| Aug 4, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | - | 2.73% | 15 |
| Aug 1, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | - | -1.89% | 15 |
| Jul 31, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | - | 4.95% | - |
| Jul 30, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | - | 2.11% | 15 |
| Jul 29, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | - | -2.15% | 15 |
| Jul 28, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | - | 0.92% | 15 |
| Jul 25, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | - | 0.50% | 15 |
| Jul 24, 2025 | 119.80 | 119.80 | 119.50 | 119.50 | - | 3.11% | 15 |
| Jul 23, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | - | 1.31% | 26 |
| Jul 22, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | - | -1.55% | 26 |
| Jul 21, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | - | 0.61% | 26 |
| Jul 18, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | - | 0.61% | 60 |
| Jul 17, 2025 | 113.20 | 114.80 | 113.20 | 114.80 | - | 3.70% | 60 |
| Jul 16, 2025 | 111.50 | 111.50 | 110.70 | 110.70 | - | -1.77% | 40 |
| Jul 15, 2025 | 112.10 | 112.70 | 112.10 | 112.70 | - | 5.23% | 2 |
| Jul 14, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | - | -2.90% | 40 |
| Jul 11, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | - | 0.82% | 40 |
| Jul 10, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | - | 2.82% | 11 |
| Jul 9, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | - | -0.09% | - |
| Jul 8, 2025 | 105.70 | 106.50 | 105.70 | 106.50 | - | 0.38% | 11 |
| Jul 7, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | - | -0.09% | 5 |
| Jul 4, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | - | -1.30% | 5 |
| Jul 3, 2025 | 108.60 | 108.60 | 107.60 | 107.60 | - | -1.28% | 5 |
| Jul 2, 2025 | 107.90 | 109.00 | 107.90 | 109.00 | - | 0.93% | 153 |