Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 124.40
+1.30 (1.06%)
At close: Nov 28, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 123.30 | 123.80 | 123.30 | 123.80 | 123.80 | -0.48% | 100 |
| Nov 28, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.06% | - |
| Nov 27, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 0.82% | - |
| Nov 26, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 1.50% | - |
| Nov 25, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 0.17% | - |
| Nov 24, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 2.56% | - |
| Nov 21, 2025 | 121.20 | 121.20 | 117.10 | 117.10 | 117.10 | -7.72% | 100 |
| Nov 20, 2025 | 128.80 | 128.80 | 126.90 | 126.90 | 126.90 | 0.08% | 5 |
| Nov 19, 2025 | 118.30 | 126.80 | 118.30 | 126.80 | 126.80 | 7.46% | 15 |
| Nov 18, 2025 | 119.20 | 119.20 | 118.00 | 118.00 | 118.00 | -2.72% | 13 |
| Nov 17, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -0.74% | - |
| Nov 14, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.33% | - |
| Nov 13, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.74% | - |
| Nov 12, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.16% | - |
| Nov 11, 2025 | 120.40 | 121.50 | 120.40 | 121.50 | 121.50 | 0.83% | 20 |
| Nov 10, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | - |
| Nov 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.12% | - |
| Nov 6, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 4.26% | - |
| Nov 5, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.42% | - |
| Nov 4, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -1.39% | - |
| Nov 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.91% | - |
| Oct 31, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.74% | - |
| Oct 30, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 1.58% | - |
| Oct 29, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.99% | - |
| Oct 28, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.08% | - |
| Oct 27, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.17% | - |
| Oct 24, 2025 | 123.10 | 123.10 | 121.00 | 121.00 | 121.00 | 0.83% | 200 |
| 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 |