Nexans S.A. (LON:0IGF)
London · Delayed Price · Currency is GBP · Price in EUR 142.40
+2.40 (1.71%)
At close: Feb 11, 2026
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 144.00 | 145.30 | 140.05 | 140.35 | 140.35 | -1.44% | 2,947 |
| Feb 11, 2026 | 140.00 | 144.20 | 139.60 | 142.40 | 142.40 | 1.71% | 628 |
| Feb 10, 2026 | 141.45 | 141.90 | 139.60 | 140.00 | 140.00 | -1.20% | 2,297 |
| Feb 9, 2026 | 141.05 | 141.70 | 138.50 | 141.70 | 141.70 | 1.58% | 1,687 |
| Feb 6, 2026 | 135.85 | 140.80 | 135.20 | 139.50 | 139.50 | 2.35% | 677 |
| Feb 5, 2026 | 135.15 | 138.00 | 135.00 | 136.30 | 136.30 | 0.37% | 216 |
| Feb 4, 2026 | 136.00 | 138.60 | 134.90 | 135.80 | 135.80 | -0.07% | 595 |
| Feb 3, 2026 | 133.05 | 135.90 | 132.80 | 135.90 | 135.90 | 1.72% | 39,000 |
| Feb 2, 2026 | 132.10 | 134.10 | 129.30 | 133.60 | 133.60 | 0.75% | 445 |
| Jan 30, 2026 | 131.65 | 133.55 | 130.50 | 132.60 | 132.60 | 0.99% | 1,563 |
| Jan 29, 2026 | 131.15 | 134.50 | 130.60 | 131.30 | 131.30 | 0.61% | 12,477 |
| Jan 28, 2026 | 129.45 | 130.50 | 128.90 | 130.50 | 130.50 | 0.08% | 5,861 |
| Jan 27, 2026 | 128.40 | 130.70 | 128.50 | 130.40 | 130.40 | 1.72% | 4,784 |
| Jan 26, 2026 | 127.25 | 128.80 | 126.60 | 128.20 | 128.20 | 0.71% | 319 |
| Jan 23, 2026 | 126.40 | 127.40 | 125.50 | 127.30 | 127.30 | 0.39% | 813 |
| Jan 22, 2026 | 124.50 | 128.50 | 122.90 | 126.80 | 126.80 | 2.26% | 762 |
| Jan 21, 2026 | 124.00 | 125.60 | 122.70 | 124.00 | 124.00 | 0.57% | 453 |
| Jan 20, 2026 | 125.15 | 124.60 | 121.00 | 123.30 | 123.30 | -1.36% | 35,037 |
| Jan 19, 2026 | 124.10 | 125.40 | 121.50 | 125.00 | 125.00 | 0.32% | 2,089 |
| Jan 16, 2026 | 126.40 | 126.50 | 124.20 | 124.60 | 124.60 | -0.80% | 250 |
| Jan 15, 2026 | 124.00 | 125.60 | 123.70 | 125.60 | 125.60 | 1.70% | 35,606 |
| Jan 14, 2026 | 123.75 | 125.60 | 122.50 | 123.50 | 123.50 | 0.24% | 1,095 |
| Jan 13, 2026 | 122.70 | 124.80 | 122.10 | 123.20 | 123.20 | 0.24% | 2,659 |
| Jan 12, 2026 | 125.45 | 125.60 | 121.30 | 122.90 | 122.90 | -1.92% | 89 |
| Jan 9, 2026 | 126.20 | 126.60 | 123.60 | 125.30 | 125.30 | -0.16% | 558 |
| Jan 8, 2026 | 129.55 | 129.20 | 125.30 | 125.50 | 125.50 | -3.61% | 14,198 |
| Jan 7, 2026 | 127.05 | 131.70 | 127.20 | 130.20 | 130.20 | 2.12% | 88,109 |
| Jan 6, 2026 | 129.75 | 131.40 | 126.90 | 127.50 | 127.50 | -3.70% | 5,844 |
| Jan 5, 2026 | 129.05 | 133.10 | 128.80 | 132.40 | 132.40 | 3.62% | 291 |
| Jan 2, 2026 | 126.20 | 128.60 | 125.80 | 127.77 | 127.77 | 1.57% | 42,354 |
| Dec 31, 2025 | 126.60 | 126.40 | 125.50 | 125.80 | 125.80 | -0.71% | 83 |
| Dec 30, 2025 | 125.65 | 127.00 | 125.10 | 126.70 | 126.70 | 0.64% | 17 |
| Dec 29, 2025 | 125.05 | 126.30 | 123.90 | 125.90 | 125.90 | 0.80% | 1,487 |
| Dec 24, 2025 | 124.20 | 125.30 | 124.00 | 124.90 | 124.90 | 0.24% | 11 |
| Dec 23, 2025 | 125.05 | 124.80 | 122.70 | 124.60 | 124.60 | 0.32% | 39 |
| Dec 22, 2025 | 122.20 | 125.90 | 122.50 | 124.20 | 124.20 | 1.22% | 878 |
| Dec 19, 2025 | 122.30 | 123.60 | 121.80 | 122.70 | 122.70 | 0.08% | 910 |
| Dec 18, 2025 | 119.65 | 122.80 | 120.00 | 122.60 | 122.60 | 1.41% | 553 |
| Dec 17, 2025 | 123.55 | 123.90 | 120.80 | 120.90 | 120.90 | -2.34% | 6,811 |
| Dec 16, 2025 | 125.35 | 125.60 | 123.80 | 123.80 | 123.80 | -1.67% | 753 |
| Dec 15, 2025 | 123.75 | 126.30 | 123.70 | 125.90 | 125.90 | 1.53% | 1,153 |
| Dec 12, 2025 | 127.05 | 127.40 | 123.60 | 124.00 | 124.00 | -1.51% | 133,237 |
| Dec 11, 2025 | 127.85 | 128.10 | 124.60 | 125.90 | 125.90 | -1.41% | 30,083 |
| Dec 10, 2025 | 123.85 | 128.00 | 124.00 | 127.70 | 127.70 | 3.65% | 81,028 |
| Dec 9, 2025 | 131.75 | 132.00 | 116.00 | 123.20 | 123.20 | -6.31% | 21,488 |
| Dec 8, 2025 | 129.45 | 132.00 | 129.60 | 131.50 | 131.50 | 1.08% | 50,461 |
| Dec 5, 2025 | 130.00 | 131.60 | 129.90 | 130.10 | 130.10 | 0.31% | 10,897 |
| Dec 4, 2025 | 128.70 | 130.50 | 128.50 | 129.70 | 129.70 | 1.49% | 256 |
| Dec 3, 2025 | 127.35 | 128.60 | 125.20 | 127.80 | 127.80 | 0.16% | 1,851 |
| Dec 2, 2025 | 126.40 | 127.70 | 126.00 | 127.60 | 127.60 | 0.71% | 37,116 |