Nexans S.A. (FRA:NXS0)
Germany · Delayed Price · Currency is EUR 79.00
+1.00 (1.28%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:NXS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.83 | -1.25% | - |
| May 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.81 | -5.33% | - |
| May 15, 2026 | 82.50 | 84.50 | 82.50 | 84.50 | 83.25 | 1.20% | 49 |
| May 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.26 | 3.09% | - |
| May 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.80 | -1.82% | - |
| May 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.28 | 1.85% | - |
| May 11, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.80 | 1.89% | - |
| May 8, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.32 | -3.64% | - |
| May 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.28 | -0.60% | - |
| May 6, 2026 | 79.50 | 83.00 | 79.50 | 83.00 | 81.77 | 5.73% | 75 |
| May 5, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.34 | -3.09% | - |
| May 4, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 79.80 | 8.72% | 8 |
| Apr 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.39 | 1.36% | - |
| Apr 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.41 | 6.52% | - |
| Apr 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.98 | 0.73% | - |
| Apr 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.48 | 3.01% | - |
| Apr 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.51 | -0.75% | - |
| Apr 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.01 | - | - |
| Apr 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.01 | -2.90% | - |
| Apr 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.98 | 2.99% | - |
| Apr 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.01 | -0.74% | - |
| Apr 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.50 | 0.75% | - |
| Apr 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.01 | 1.52% | - |
| Apr 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.02 | 2.33% | - |
| Apr 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.54 | 0.78% | - |
| Apr 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.05 | - | - |
| Apr 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.05 | 1.59% | - |
| Apr 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.07 | 4.13% | - |
| Apr 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.60 | 3.42% | - |
| Apr 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.63 | 2.63% | - |
| Apr 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.15 | -1.72% | - |
| Apr 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.14 | 2.65% | - |
| Mar 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.66 | 0.89% | - |
| Mar 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.17 | -2.61% | - |
| Mar 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.65 | -1.71% | - |
| Mar 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.63 | 1.74% | - |
| Mar 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.65 | - | - |
| Mar 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.65 | 6.48% | - |
| Mar 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.20 | -5.26% | - |
| Mar 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.15 | -0.87% | - |