Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 125.10
-3.20 (-2.49%)
At close: Jan 9, 2026
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |