Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 158.20
-2.20 (-1.37%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:NXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | - | -1.37% | - |
| 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 |
| Apr 16, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 132.96 | -0.22% | - |
| Apr 15, 2026 | 133.10 | 135.70 | 133.10 | 135.70 | 133.26 | 4.55% | 8 |
| Apr 14, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 127.46 | 0.08% | - |
| Apr 13, 2026 | 129.50 | 130.40 | 129.50 | 129.70 | 127.37 | 0.62% | 16 |
| Apr 10, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 126.58 | 1.98% | - |
| Apr 9, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 124.13 | 1.12% | - |
| Apr 8, 2026 | 122.20 | 125.00 | 122.20 | 125.00 | 122.75 | 6.38% | 100 |
| Apr 7, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.39 | 1.38% | - |
| Apr 2, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 113.81 | -2.61% | - |
| Apr 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 116.86 | 6.73% | - |
| Mar 31, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 109.49 | -2.11% | - |
| Mar 30, 2026 | 113.30 | 113.90 | 113.30 | 113.90 | 111.85 | -0.96% | 5 |
| Mar 27, 2026 | 116.10 | 116.10 | 115.00 | 115.00 | 112.93 | -2.13% | 80 |
| Mar 26, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.39 | 1.21% | - |
| Mar 25, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 114.01 | 0.52% | - |
| Mar 24, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 113.42 | 4.34% | - |
| Mar 23, 2026 | 110.80 | 110.80 | 110.70 | 110.70 | 108.71 | -3.99% | 3 |