Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 127.30
+2.20 (1.76%)
At close: Feb 20, 2026
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |