Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 115.20
-1.20 (-1.03%)
At close: Oct 23, 2026
FRA:NXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.03% | - |
| Oct 22, 2026 | 118.30 | 118.30 | 116.00 | 116.40 | 116.40 | -2.43% | 28 |
| Oct 21, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 0.42% | - |
| Oct 20, 2026 | 119.80 | 119.80 | 118.80 | 118.80 | 118.80 | -5.26% | 46 |
| Oct 19, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -1.95% | - |
| Oct 16, 2026 | 129.00 | 129.00 | 127.90 | 127.90 | 127.90 | 2.40% | 900 |
| Oct 15, 2026 | 127.80 | 127.80 | 124.90 | 124.90 | 124.90 | -5.95% | 55 |
| Oct 14, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 2.15% | - |
| Oct 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.89% | - |
| Oct 12, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 2.16% | 50 |
| Oct 9, 2026 | 127.80 | 129.70 | 127.80 | 129.70 | 129.70 | 1.81% | 10 |
| Oct 8, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -3.92% | - |
| Oct 7, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.67% | - |
| Oct 6, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -2.27% | - |
| Oct 5, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 1.86% | - |
| Oct 2, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0.52% | - |
| Oct 1, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.45% | - |
| Sep 30, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Sep 29, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.20% | - |
| Sep 28, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -2.13% | - |
| Sep 25, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -2.43% | - |
| Sep 24, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -2.58% | - |
| Sep 23, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 1.27% | - |
| Sep 22, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 3.06% | - |
| Sep 21, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | - |
| Sep 18, 2026 | 138.20 | 138.20 | 137.40 | 137.40 | 137.40 | 0.44% | 3 |
| Sep 17, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 2.86% | - |
| Sep 16, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Sep 15, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -6.45% | - |
| Sep 14, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 1.88% | - |
| Sep 11, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.29% | - |
| Sep 10, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -1.36% | - |
| Sep 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.74% | - |
| Sep 8, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 0.58% | - |
| Sep 7, 2026 | 138.00 | 138.00 | 136.80 | 136.80 | 136.80 | -1.01% | 260 |
| Sep 4, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.73% | - |
| Sep 3, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 0.73% | - |
| Sep 2, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -2.44% | - |
| Sep 1, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.85% | - |
| Aug 31, 2026 | 142.10 | 142.10 | 140.80 | 140.80 | 140.80 | -1.61% | 56 |
| Aug 28, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0.85% | - |
| Aug 27, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 0.85% | - |
| Aug 26, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -0.42% | 300 |
| Aug 25, 2026 | 137.30 | 141.30 | 137.30 | 141.30 | 141.30 | 3.14% | 66 |
| Aug 24, 2026 | 140.90 | 140.90 | 137.00 | 137.00 | 137.00 | -0.58% | 31 |
| Aug 21, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.07% | - |
| Aug 20, 2026 | 137.20 | 137.90 | 137.20 | 137.90 | 137.90 | 0.58% | 3 |
| Aug 19, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -2.49% | - |
| Aug 18, 2026 | 139.40 | 140.60 | 139.40 | 140.60 | 140.60 | -0.78% | 20 |
| Aug 17, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.07% | - |