Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 131.30
-2.80 (-2.09%)
At close: Jan 30, 2026
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -2.09% | - |
| Jan 29, 2026 | 132.20 | 134.10 | 132.20 | 134.10 | 134.10 | 3.07% | 10 |
| Jan 28, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 1.17% | - |
| Jan 27, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 1.58% | - |
| Jan 26, 2026 | 127.10 | 127.40 | 126.60 | 126.60 | 126.60 | 0.72% | 100 |
| Jan 23, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0.96% | - |
| Jan 22, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.32% | - |
| Jan 21, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -0.16% | - |
| Jan 20, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.65% | - |
| Jan 19, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -1.28% | - |
| Jan 16, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.72% | - |
| Jan 15, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.16% | - |
| Jan 14, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.89% | - |
| Jan 13, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -1.20% | - |
| Jan 12, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -0.24% | - |
| Jan 9, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -2.49% | - |
| Jan 8, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.71% | - |
| Jan 7, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.93% | - |
| Jan 6, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -1.46% | - |
| Jan 5, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 3.57% | - |
| Jan 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.64% | - |
| Dec 30, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - | - |
| Dec 29, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 0.40% | - |
| Dec 23, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 1.80% | - |
| Dec 22, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.41% | - |
| Dec 19, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.74% | - |
| Dec 18, 2025 | 119.90 | 121.10 | 119.90 | 121.10 | 121.10 | -1.70% | 100 |
| Dec 17, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -1.20% | - |
| Dec 16, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 1.05% | - |
| Dec 15, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -2.14% | - |
| Dec 12, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -0.55% | - |
| Dec 11, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 2.59% | - |
| Dec 10, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.08% | - |
| Dec 9, 2025 | 131.20 | 131.20 | 118.90 | 123.70 | 123.70 | -3.96% | 80 |
| Dec 8, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -0.85% | - |
| Dec 5, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 1.48% | - |
| Dec 4, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.23% | - |
| Dec 3, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 1.03% | - |
| Dec 2, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 2.10% | - |
| 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% | - |