Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 120.00
-1.60 (-1.32%)
At close: Oct 23, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.32% | - |
| Oct 22, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.58% | - |
| Oct 21, 2025 | 120.80 | 120.90 | 120.80 | 120.90 | 120.90 | -0.08% | 50 |
| Oct 20, 2025 | 120.90 | 121.00 | 120.90 | 121.00 | 121.00 | 0.41% | 600 |
| Oct 17, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.67% | 30 |
| Oct 16, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.08% | - |
| Oct 15, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.93% | - |
| Oct 14, 2025 | 114.00 | 118.50 | 114.00 | 118.50 | 118.50 | 2.60% | - |
| Oct 13, 2025 | 126.60 | 127.50 | 114.50 | 115.50 | 115.50 | -8.26% | 190 |
| Oct 10, 2025 | 125.40 | 127.10 | 125.40 | 125.90 | 125.90 | -3.52% | 40 |
| Oct 9, 2025 | 128.70 | 130.50 | 128.70 | 130.50 | 130.50 | 1.08% | 3 |
| Oct 8, 2025 | 127.40 | 129.10 | 127.40 | 129.10 | 129.10 | 0.62% | 17 |
| Oct 7, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -1.99% | - |
| Oct 6, 2025 | 130.00 | 130.90 | 130.00 | 130.90 | 130.90 | -0.38% | 120 |
| Oct 3, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 1.31% | - |
| Oct 2, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 0.23% | - |
| Oct 1, 2025 | 125.60 | 129.40 | 125.60 | 129.40 | 129.40 | 0.54% | 50 |
| Sep 30, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 1.18% | - |
| Sep 29, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -2.75% | - |
| Sep 26, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -2.39% | - |
| Sep 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.22% | - |
| Sep 24, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -1.47% | - |
| Sep 23, 2025 | 132.40 | 135.70 | 132.40 | 135.70 | 135.70 | 1.65% | 100 |
| Sep 22, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.53% | - |
| Sep 19, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.23% | - |
| Sep 18, 2025 | 130.00 | 133.10 | 130.00 | 133.10 | 133.10 | -0.22% | 57 |
| Sep 17, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.37% | - |
| Sep 16, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 0.45% | - |
| Sep 15, 2025 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 2.30% | - |
| Sep 12, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -0.23% | - |
| Sep 11, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 2.43% | - |
| Sep 10, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.16% | - |
| Sep 9, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -1.09% | - |
| Sep 8, 2025 | 125.30 | 128.70 | 125.30 | 128.70 | 128.70 | 0.47% | 50 |
| Sep 5, 2025 | 125.60 | 128.10 | 125.60 | 128.10 | 128.10 | 1.67% | 40 |
| Sep 4, 2025 | 120.20 | 128.00 | 120.20 | 126.00 | 126.00 | 1.61% | 700 |
| Sep 3, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -3.50% | 100 |
| Sep 2, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.31% | 6 |
| Sep 1, 2025 | 129.80 | 129.80 | 128.10 | 128.10 | 128.10 | -3.32% | 6 |
| Aug 29, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 2.16% | - |
| Aug 28, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.46% | - |
| Aug 27, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 1.16% | - |
| Aug 26, 2025 | 131.90 | 131.90 | 127.00 | 128.80 | 128.80 | -4.66% | 105 |
| Aug 25, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 0.67% | - |
| Aug 22, 2025 | 133.60 | 134.20 | 133.60 | 134.20 | 134.20 | -0.22% | 5 |
| Aug 21, 2025 | 135.20 | 135.20 | 134.50 | 134.50 | 134.50 | -3.93% | 40 |
| Aug 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.78% | - |
| Aug 19, 2025 | 138.50 | 141.10 | 138.50 | 141.10 | 141.10 | 1.88% | 106 |
| Aug 18, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.14% | - |
| Aug 15, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 1.39% | - |