Skip to main content
logo
Nexans S.A. (LON:0IGF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
120.90
-2.90 (-2.34%)
At close: Dec 17, 2025

Nexans Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025122.30123.60121.80122.70122.700.08%910
Dec 18, 2025119.65122.80120.00122.60122.601.41%553
Dec 17, 2025123.55123.90120.80120.90120.90-2.34%6,811
Dec 16, 2025125.35125.60123.80123.80123.80-1.67%753
Dec 15, 2025123.75126.30123.70125.90125.901.53%1,153
Dec 12, 2025127.05127.40123.60124.00124.00-1.51%133,237
Dec 11, 2025127.85128.10124.60125.90125.90-1.41%30,083
Dec 10, 2025123.85128.00124.00127.70127.703.65%81,028
Dec 9, 2025131.75132.00116.00123.20123.20-6.31%21,488
Dec 8, 2025129.45132.00129.60131.50131.501.08%50,461
Dec 5, 2025130.00131.60129.90130.10130.100.31%10,897
Dec 4, 2025128.70130.50128.50129.70129.701.49%256
Dec 3, 2025127.35128.60125.20127.80127.800.16%1,851
Dec 2, 2025126.40127.70126.00127.60127.600.71%37,116
Dec 1, 2025124.70126.90123.00126.70126.701.04%65
Nov 28, 2025124.90126.00124.20125.40125.400.40%546
Nov 27, 2025122.80125.10123.10124.90124.901.79%59
Nov 26, 2025122.90123.40121.90122.70122.700.49%212,967
Nov 25, 2025120.50122.20119.40122.10122.100.58%278
Nov 24, 2025119.75122.10119.80121.40121.401.34%327
Nov 21, 2025122.30121.20116.60119.80119.80-2.92%146
Nov 20, 2025128.00128.00123.40123.40123.40-2.53%1,351
Nov 19, 2025118.70127.90118.70126.60126.606.66%1,673
Nov 18, 2025121.75121.00117.30118.70118.70-2.22%318,387
Nov 17, 2025121.65123.00121.10121.40121.40-0.41%315,877
Nov 14, 2025122.60122.40120.10121.90121.90-0.49%752
Nov 13, 2025122.60124.10122.10122.50122.50-0.24%1,911
Nov 12, 2025121.05123.60121.70122.80122.801.32%459
Nov 11, 2025119.65121.80119.70121.20121.20-0.49%4,444
Nov 10, 2025119.45122.20120.30121.80121.802.18%109,038
Nov 7, 2025120.70122.20118.40119.20119.20-1.49%1,275
Nov 6, 2025125.25124.70120.70121.01121.01-3.43%342,265
Nov 5, 2025120.10125.60119.60125.30125.304.33%1,596
Nov 4, 2025121.05120.30118.30120.10120.10-1.48%403
Nov 3, 2025122.00123.00121.30121.90121.90-0.08%139
Oct 31, 2025121.65123.00121.70122.00122.000.49%3,520
Oct 30, 2025122.10122.40120.30121.40121.40-0.57%652,167
Oct 29, 2025120.10122.30119.40122.10122.100.99%461
Oct 28, 2025121.05121.90120.50120.90120.90-0.41%6,605
Oct 27, 2025121.05124.10121.10121.40121.40-1.46%4,867
Oct 24, 2025122.90123.20120.40123.20123.201.15%106,702
Oct 23, 2025121.55124.10119.10121.80121.800.83%59
Oct 22, 2025122.00122.30119.60120.80120.80-0.82%4,310
Oct 21, 2025121.05122.30120.80121.80121.800.66%26
Oct 20, 2025120.30121.80120.10121.00121.000.41%14,982
Oct 17, 2025121.05121.00117.10120.50120.50-1.63%61,330
Oct 16, 2025119.35123.00118.30122.50122.502.09%127
Oct 15, 2025119.05121.50119.20120.00120.001.01%13,791
Oct 14, 2025115.85120.70115.00118.80118.802.70%39,594
Oct 13, 2025118.10118.80112.40115.67115.67-8.58%41,103