Nexans S.A. (FRA:NXS)
Germany · Delayed Price · Currency is EUR 140.70
-0.60 (-0.42%)
Last updated: Aug 26, 2026, 4:36 PM CET
FRA:NXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | - | -0.42% | - |
| 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% | 3 |
| 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% | - |
| Aug 14, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.70% | - |
| Aug 13, 2026 | 144.40 | 144.40 | 142.80 | 142.80 | 142.80 | 3.40% | 70 |
| Aug 12, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 0.66% | - |
| Aug 11, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.87% | 75 |
| Aug 10, 2026 | 138.90 | 139.50 | 138.40 | 138.40 | 138.40 | -2.33% | 75 |
| Aug 7, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | 3.28% | - |
| Aug 6, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 0.15% | - |
| Aug 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3.24% | 30 |
| Aug 4, 2026 | 129.60 | 132.70 | 129.60 | 132.70 | 132.70 | -0.90% | 2 |
| Aug 3, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -0.81% | - |
| Jul 31, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5.97% | - |
| Jul 30, 2026 | 128.00 | 128.00 | 127.40 | 127.40 | 127.40 | -4.21% | 24 |
| Jul 29, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.99% | 40 |
| Jul 28, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -1.51% | - |
| Jul 27, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -0.60% | - |
| 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 |