Nexans S.A. (LON:0IGF)
London · Delayed Price · Currency is GBP · Price in EUR 120.50
-2.00 (-1.63%)
At close: Oct 17, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 121.05 | 121.00 | 117.10 | 120.50 | 120.50 | -1.63% | 61,330 |
| Oct 16, 2025 | 119.35 | 123.00 | 118.30 | 122.50 | 122.50 | 2.09% | 127 |
| Oct 15, 2025 | 119.05 | 121.50 | 119.20 | 120.00 | 120.00 | 1.01% | 13,791 |
| Oct 14, 2025 | 115.85 | 120.70 | 115.00 | 118.80 | 118.80 | 2.70% | 39,594 |
| Oct 13, 2025 | 118.10 | 118.80 | 112.40 | 115.67 | 115.67 | -8.58% | 41,103 |
| Oct 10, 2025 | 124.60 | 128.70 | 123.90 | 126.53 | 126.53 | -3.19% | 4,498 |
| Oct 9, 2025 | 129.05 | 131.10 | 128.90 | 130.70 | 130.70 | 1.08% | 777 |
| Oct 8, 2025 | 126.00 | 130.40 | 126.70 | 129.30 | 129.30 | 2.13% | 154 |
| Oct 7, 2025 | 131.05 | 130.00 | 126.40 | 126.60 | 126.60 | -4.81% | 2,367 |
| Oct 6, 2025 | 130.70 | 134.40 | 129.10 | 133.00 | 133.00 | 1.60% | 8,920 |
| Oct 3, 2025 | 131.65 | 132.60 | 129.00 | 130.90 | 130.90 | -0.38% | 7,498 |
| Oct 2, 2025 | 129.85 | 131.40 | 129.00 | 131.40 | 131.40 | 1.78% | 132,977 |
| Oct 1, 2025 | 126.60 | 129.20 | 126.30 | 129.10 | 129.10 | 2.46% | 46,790 |
| Sep 30, 2025 | 130.00 | 128.60 | 125.00 | 126.00 | 126.00 | -2.33% | 333 |
| Sep 29, 2025 | 127.45 | 130.10 | 128.40 | 129.00 | 129.00 | 1.34% | 4,663 |
| Sep 26, 2025 | 131.45 | 131.70 | 125.80 | 127.30 | 127.30 | -2.82% | 4,068 |
| Sep 25, 2025 | 134.90 | 135.00 | 129.80 | 131.00 | 131.00 | -2.96% | 812 |
| Sep 24, 2025 | 134.10 | 135.10 | 133.40 | 135.00 | 135.00 | 0.30% | 6,227 |
| Sep 23, 2025 | 133.35 | 136.90 | 133.90 | 134.60 | 134.60 | 0.67% | 16,738 |
| Sep 22, 2025 | 133.55 | 133.80 | 132.10 | 133.70 | 133.70 | - | 521,975 |
| Sep 19, 2025 | 133.35 | 134.30 | 132.20 | 133.70 | 133.70 | 0.45% | 3,231 |
| Sep 18, 2025 | 129.75 | 133.60 | 130.90 | 133.10 | 133.10 | 2.54% | 2,404 |
| Sep 17, 2025 | 133.75 | 134.50 | 129.60 | 129.80 | 129.80 | -3.06% | 8,322 |
| Sep 16, 2025 | 134.00 | 136.60 | 133.80 | 133.90 | 133.90 | -0.07% | 9,742 |
| 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 |