Nexans S.A. (FRA:NXS0)
Germany · Delayed Price · Currency is EUR 62.50
-3.00 (-4.58%)
Last updated: Feb 20, 2026, 8:02 AM CET
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -4.58% | - |
| Feb 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -5.07% | - |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Feb 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Feb 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| Feb 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Feb 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Feb 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Feb 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Feb 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| Feb 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Feb 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Feb 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jan 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jan 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Jan 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jan 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Jan 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Jan 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jan 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jan 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jan 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jan 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jan 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jan 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jan 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jan 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Jan 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Jan 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Jan 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Jan 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Jan 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | - |
| Jan 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Dec 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Dec 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Dec 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Dec 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Dec 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Dec 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Dec 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Dec 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Dec 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Dec 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | - |
| Dec 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | - |
| Dec 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Dec 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |