Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 115.00
-2.50 (-2.13%)
At close: Mar 27, 2026
FRA:NXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.10 | 116.10 | 115.00 | 115.00 | 115.00 | -2.13% | 80 |
| Mar 26, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 1.21% | - |
| Mar 25, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 0.52% | - |
| Mar 24, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 4.34% | - |
| Mar 23, 2026 | 110.80 | 110.80 | 110.70 | 110.70 | 110.70 | -3.99% | 3 |
| Mar 20, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -1.96% | - |
| Mar 19, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - | - |
| Mar 18, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.25% | - |
| Mar 17, 2026 | 118.10 | 118.10 | 117.90 | 117.90 | 117.90 | 0.08% | 300 |
| Mar 16, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.51% | - |
| Mar 13, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.59% | - |
| Mar 12, 2026 | 118.00 | 118.00 | 117.90 | 117.90 | 117.90 | -3.28% | 1 |
| Mar 11, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 1.50% | 1 |
| Mar 10, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 2.65% | - |
| Mar 9, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -5.72% | - |
| Mar 6, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -1.59% | - |
| Mar 5, 2026 | 123.50 | 126.10 | 123.50 | 126.10 | 126.10 | 7.59% | 12 |
| Mar 4, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -1.60% | - |
| Mar 3, 2026 | 120.70 | 120.70 | 116.60 | 119.10 | 119.10 | -2.30% | 33 |
| Mar 2, 2026 | 120.10 | 121.90 | 120.10 | 121.90 | 121.90 | - | 65 |
| Feb 27, 2026 | 120.90 | 121.90 | 120.90 | 121.90 | 121.90 | -0.41% | 25 |
| Feb 26, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 1.66% | - |
| Feb 25, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.25% | - |
| Feb 24, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -0.74% | - |
| Feb 23, 2026 | 124.80 | 124.80 | 121.60 | 121.60 | 121.60 | -4.48% | 40 |
| Feb 20, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 1.76% | - |
| Feb 19, 2026 | 132.30 | 132.30 | 125.10 | 125.10 | 125.10 | -9.54% | - |
| Feb 18, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 0.36% | - |
| Feb 17, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.51% | - |
| Feb 16, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -1.00% | - |
| Feb 13, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -2.51% | - |
| Feb 12, 2026 | 142.80 | 143.50 | 142.80 | 143.50 | 143.50 | 3.09% | 50 |
| Feb 11, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -1.56% | - |
| Feb 10, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 1.14% | - |
| Feb 9, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 3.17% | - |
| Feb 6, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.59% | - |
| Feb 5, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -0.66% | - |
| Feb 4, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 1.50% | - |
| Feb 3, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 2.30% | - |
| Feb 2, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -0.53% | - |
| 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% | - |