Nexans S.A. (FRA:NXS0)
Germany · Delayed Price · Currency is EUR 72.50
-2.00 (-2.68%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:NXS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |