Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 144.60
-5.30 (-3.54%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:NXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 15, 2026 | 166.40 | 166.40 | 165.60 | 165.60 | 162.62 | -1.31% | 36 |
| May 14, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 164.78 | 0.96% | - |
| May 13, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 163.21 | 0.67% | - |
| May 12, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 162.13 | 1.29% | - |
| May 11, 2026 | 162.30 | 163.00 | 162.30 | 163.00 | 160.07 | 1.37% | 12 |
| May 8, 2026 | 159.20 | 160.80 | 159.20 | 160.80 | 157.91 | -2.78% | 80 |
| May 7, 2026 | 166.10 | 166.20 | 165.40 | 165.40 | 162.42 | 3.83% | 35 |
| May 6, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 156.43 | 0.31% | - |
| May 5, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 155.94 | 0.19% | - |
| May 4, 2026 | 157.90 | 160.10 | 157.90 | 158.50 | 155.65 | -0.56% | 89 |
| Apr 30, 2026 | 150.00 | 159.40 | 150.00 | 159.40 | 156.53 | 7.41% | 8 |
| Apr 29, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 145.73 | - | - |
| Apr 28, 2026 | 137.30 | 148.40 | 137.30 | 148.40 | 145.73 | 7.30% | 40 |
| Apr 27, 2026 | 137.90 | 138.30 | 137.90 | 138.30 | 135.81 | 1.10% | 7 |
| Apr 24, 2026 | 134.30 | 136.90 | 134.30 | 136.80 | 134.34 | 2.40% | 109 |
| Apr 23, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 131.20 | -1.18% | - |
| Apr 22, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 132.77 | -2.80% | - |
| Apr 21, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 136.60 | 2.28% | - |
| Apr 20, 2026 | 136.10 | 136.20 | 136.00 | 136.00 | 133.55 | -0.66% | 38 |
| Apr 17, 2026 | 136.60 | 136.90 | 136.60 | 136.90 | 134.44 | 1.11% | 300 |