Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 133.20
-0.10 (-0.08%)
At close: Jul 24, 2026
FRA:NXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -0.08% | - |
| Jul 23, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -0.15% | - |
| Jul 22, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -1.11% | - |
| Jul 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.52% | - |
| Jul 20, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 1.51% | 50 |
| Jul 17, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.38% | - |
| Jul 16, 2026 | 135.30 | 135.30 | 131.80 | 131.80 | 131.80 | -3.02% | 32 |
| Jul 15, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 2.41% | - |
| Jul 14, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0.99% | - |
| Jul 13, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -0.45% | - |
| Jul 10, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.20% | - |
| Jul 9, 2026 | 131.40 | 133.60 | 131.40 | 133.60 | 133.60 | 1.21% | 75 |
| Jul 8, 2026 | 133.20 | 133.20 | 132.00 | 132.00 | 132.00 | -5.78% | 10 |
| Jul 7, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -1.96% | - |
| Jul 6, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 1.71% | 28 |
| Jul 3, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 1.89% | - |
| Jul 2, 2026 | 135.20 | 137.90 | 135.20 | 137.90 | 137.90 | -4.50% | 68 |
| Jul 1, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -0.82% | - |
| Jun 30, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 2.82% | - |
| Jun 29, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -2.07% | - |
| Jun 26, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -3.54% | - |
| Jun 25, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 0.33% | - |
| Jun 24, 2026 | 152.40 | 152.40 | 149.40 | 149.40 | 149.40 | -3.98% | 60 |
| Jun 23, 2026 | 157.50 | 157.50 | 155.60 | 155.60 | 155.60 | -2.14% | 10 |
| Jun 22, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.05% | 7 |
| Jun 19, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.92% | - |
| Jun 18, 2026 | 152.30 | 152.90 | 152.30 | 152.90 | 152.90 | 2.27% | 396 |
| Jun 17, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 1.29% | - |
| Jun 16, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.07% | - |
| Jun 15, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -0.67% | - |
| Jun 12, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 3.05% | - |
| Jun 11, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -2.96% | - |
| Jun 10, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -3.63% | - |
| Jun 9, 2026 | 152.80 | 154.10 | 152.80 | 154.10 | 154.10 | -0.19% | 40 |
| Jun 8, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -1.03% | - |
| Jun 5, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.62% | - |
| Jun 4, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 1.26% | - |
| Jun 3, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -1.37% | 15 |
| Jun 2, 2026 | 158.90 | 160.40 | 158.90 | 160.40 | 160.40 | 0.38% | 15 |
| Jun 1, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -1.78% | - |
| May 29, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 1.88% | - |
| May 28, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -2.20% | - |
| May 27, 2026 | 160.10 | 163.30 | 160.10 | 163.30 | 163.30 | 1.62% | 3 |
| May 26, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 0.44% | - |
| May 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.07% | - |
| May 22, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 158.30 | 3.20% | - |
| May 21, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 153.39 | 1.76% | - |
| May 20, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 150.74 | -3.34% | - |
| May 19, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 155.94 | -1.37% | - |
| May 18, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.10 | -2.78% | - |