Nexans S.A. (FRA:NXS0)
Germany · Delayed Price · Currency is EUR 64.50
-1.50 (-2.27%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:NXS0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | - | -2.27% | - |
| Jul 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Jul 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jul 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jul 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Jul 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | - |
| Jul 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Jul 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Jul 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Jul 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -3.62% | - |
| Jul 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Jul 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Jul 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Jul 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Jul 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Jun 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | - |
| Jun 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.68% | - |
| Jun 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Jun 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18% | - |
| Jun 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jun 22, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.29% | - |
| Jun 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Jun 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Jun 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Jun 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Jun 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.50% | - |
| Jun 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -3.38% | - |
| Jun 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Jun 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Jun 8, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Jun 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Jun 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jun 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Jun 1, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| May 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| May 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| May 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| May 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.86% | - |
| May 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.83 | -1.25% | - |
| May 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.81 | 3.23% | - |
| May 21, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.35 | 1.97% | - |
| May 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 74.87 | -3.80% | - |