Nexans S.A. (LON:0IGF)
London · Delayed Price · Currency is GBP · Price in EUR 133.90
-0.10 (-0.07%)
At close: Sep 16, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 134.10 | 134.80 | 132.70 | 134.00 | 134.00 | 0.22% | 2,563 |
| Sep 12, 2025 | 131.75 | 134.40 | 131.00 | 133.70 | 133.70 | 2.30% | 261 |
| Sep 11, 2025 | 130.80 | 131.70 | 129.50 | 130.69 | 130.69 | 1.71% | 2,291 |
| Sep 10, 2025 | 128.10 | 132.10 | 126.80 | 128.50 | 128.50 | 1.02% | 153,460 |
| Sep 9, 2025 | 128.00 | 129.00 | 126.90 | 127.20 | 127.20 | -0.70% | 335,126 |
| Sep 8, 2025 | 125.55 | 128.90 | 126.30 | 128.10 | 128.10 | 2.23% | 6,888 |
| Sep 5, 2025 | 131.85 | 128.90 | 124.70 | 125.30 | 125.30 | -1.26% | 5,243 |
| Sep 4, 2025 | 124.00 | 128.00 | 121.50 | 126.90 | 126.90 | -1.09% | 15,637 |
| Sep 3, 2025 | 126.50 | 128.50 | 126.60 | 128.30 | 128.30 | 0.63% | 160 |
| Sep 2, 2025 | 129.05 | 130.00 | 126.30 | 127.50 | 127.50 | -1.32% | 8,495 |
| Sep 1, 2025 | 129.65 | 131.10 | 128.30 | 129.20 | 129.20 | -0.77% | 450 |
| Aug 29, 2025 | 132.90 | 133.00 | 130.10 | 130.20 | 130.20 | -1.81% | 694 |
| Aug 28, 2025 | 129.75 | 133.30 | 130.30 | 132.60 | 132.60 | 2.39% | 170,336 |
| Aug 27, 2025 | 130.00 | 130.50 | 129.00 | 129.50 | 129.50 | -0.34% | 36,338 |
| Aug 26, 2025 | 130.80 | 130.80 | 127.20 | 129.94 | 129.94 | -2.74% | 19,044 |
| Aug 25, 2025 | 136.20 | 136.40 | 133.60 | 133.60 | 133.60 | -2.12% | 3,578 |
| Aug 22, 2025 | 134.20 | 137.00 | 133.80 | 136.50 | 136.50 | 1.56% | 305 |
| Aug 21, 2025 | 134.00 | 136.00 | 134.00 | 134.40 | 134.40 | -0.52% | 109,010 |
| Aug 20, 2025 | 141.05 | 140.10 | 134.50 | 135.10 | 135.10 | -4.15% | 55,848 |
| Aug 19, 2025 | 139.05 | 141.70 | 138.70 | 140.95 | 140.95 | 1.55% | 2,128 |
| Aug 18, 2025 | 138.30 | 139.40 | 137.30 | 138.80 | 138.80 | 0.14% | 292 |
| Aug 15, 2025 | 138.40 | 139.00 | 137.00 | 138.60 | 138.60 | 0.22% | 757 |
| Aug 14, 2025 | 135.15 | 138.30 | 135.30 | 138.30 | 138.30 | 3.21% | 2,063 |
| Aug 13, 2025 | 137.05 | 138.50 | 134.00 | 134.00 | 134.00 | -2.30% | 2,027 |
| Aug 12, 2025 | 135.25 | 137.80 | 135.20 | 137.16 | 137.16 | 1.60% | 168,859 |
| Aug 11, 2025 | 135.05 | 135.60 | 134.10 | 135.00 | 135.00 | -0.15% | 1,457 |
| Aug 8, 2025 | 133.05 | 135.20 | 132.90 | 135.20 | 135.20 | 1.96% | 8,539 |
| Aug 7, 2025 | 127.65 | 132.60 | 127.80 | 132.60 | 132.60 | 3.76% | 7,040 |
| Aug 6, 2025 | 126.00 | 128.40 | 125.70 | 127.80 | 127.80 | 1.26% | 990 |
| Aug 5, 2025 | 127.45 | 128.20 | 125.80 | 126.21 | 126.21 | -0.94% | 98,707 |
| Aug 4, 2025 | 126.80 | 128.60 | 126.10 | 127.40 | 127.40 | 1.11% | 112,637 |
| Aug 1, 2025 | 127.05 | 127.50 | 124.30 | 126.00 | 126.00 | -0.40% | 20,262 |
| Jul 31, 2025 | 127.05 | 130.40 | 126.50 | 126.50 | 126.50 | -1.09% | 32,438 |
| Jul 30, 2025 | 120.50 | 128.50 | 121.00 | 127.90 | 127.90 | 7.93% | 6,377 |
| Jul 29, 2025 | 120.20 | 120.50 | 118.50 | 118.50 | 118.50 | -0.84% | 91 |
| Jul 28, 2025 | 121.25 | 122.90 | 119.00 | 119.50 | 119.50 | -1.24% | 507 |
| Jul 25, 2025 | 121.85 | 121.10 | 119.40 | 121.00 | 121.00 | 0.33% | 2,011 |
| Jul 24, 2025 | 119.05 | 120.90 | 119.50 | 120.60 | 120.60 | 1.43% | 10,015 |
| Jul 23, 2025 | 116.10 | 118.90 | 117.00 | 118.90 | 118.90 | 2.85% | 86,874 |
| Jul 22, 2025 | 115.35 | 116.10 | 114.50 | 115.60 | 115.60 | 0.09% | 143,868 |
| Jul 21, 2025 | 115.65 | 116.80 | 115.10 | 115.50 | 115.50 | 0.17% | 68,192 |
| Jul 18, 2025 | 114.90 | 116.90 | 115.00 | 115.30 | 115.30 | 0.70% | 1,434 |
| Jul 17, 2025 | 111.05 | 114.50 | 111.40 | 114.50 | 114.50 | 4.00% | 2,969 |
| Jul 16, 2025 | 112.30 | 112.60 | 110.10 | 110.10 | 110.10 | -1.96% | 34,936 |
| Jul 15, 2025 | 112.00 | 113.30 | 111.60 | 112.30 | 112.30 | 1.35% | 87,552 |
| Jul 14, 2025 | 110.20 | 111.00 | 109.50 | 110.80 | 110.80 | 0.18% | 57 |
| Jul 11, 2025 | 111.75 | 112.30 | 109.70 | 110.60 | 110.60 | 0.55% | 636 |
| Jul 10, 2025 | 109.85 | 110.90 | 109.50 | 110.00 | 110.00 | 0.55% | 11,047 |
| Jul 9, 2025 | 106.70 | 110.40 | 106.40 | 109.40 | 109.40 | 3.11% | 9,570 |
| Jul 8, 2025 | 106.50 | 107.40 | 106.00 | 106.10 | 106.10 | - | 47,778 |