Skip to main content
logo
Nexans S.A. (LON:0IGF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
116.20
-4.50 (-3.73%)
At close: Mar 19, 2026

Nexans Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026118.80119.40114.60116.20116.20-3.73%1,181
Mar 18, 2026117.05121.70118.30120.70120.702.64%134,409
Mar 17, 2026117.75119.50117.40117.60117.60-1.09%10,772
Mar 16, 2026118.00119.80117.30118.90118.900.85%211,099
Mar 13, 2026118.00120.00117.10117.90117.90-0.76%256,369
Mar 12, 2026119.05119.30117.00118.80118.80-0.56%12,741
Mar 11, 2026122.00122.00118.40119.47119.47-1.86%1,088
Mar 10, 2026118.80122.90121.00121.72121.723.16%310,487
Mar 9, 2026119.65119.20116.20118.00118.00-2.34%7,203
Mar 6, 2026123.65124.50118.90120.82120.82-2.83%2,106
Mar 5, 2026125.05126.30123.00124.34124.341.42%3,576
Mar 4, 2026122.10124.20118.00122.60122.605.06%42,420
Mar 3, 2026121.45121.90115.10116.70116.70-4.03%443,116
Mar 2, 2026120.90122.70119.50121.60121.60-0.83%573
Feb 27, 2026121.35123.80121.40122.62122.620.26%8,659
Feb 26, 2026122.80124.40121.30122.30122.30-0.02%1,458
Feb 25, 2026122.00124.40120.80122.32122.321.60%16,174
Feb 24, 2026117.05121.20118.40120.39120.39-1.88%105,664
Feb 23, 2026125.05126.20122.30122.70122.70-2.77%424
Feb 20, 2026126.20128.70125.20126.20126.20-0.32%2,565
Feb 19, 2026134.70134.20123.00126.60126.60-8.06%99,325
Feb 18, 2026138.30139.00136.90137.70137.70-0.86%117
Feb 17, 2026137.55138.90136.30138.90138.901.02%714
Feb 16, 2026137.55139.30137.20137.50137.50-0.22%72,093
Feb 13, 2026140.00140.30134.50137.80137.80-1.61%1,005
Feb 12, 2026142.80145.30140.05140.05140.05-1.65%2,959
Feb 11, 2026140.00144.20139.60142.40142.401.71%628
Feb 10, 2026141.45141.90139.60140.00140.00-1.20%2,297
Feb 9, 2026141.05141.70138.50141.70141.701.58%1,687
Feb 6, 2026135.85140.80135.20139.50139.502.35%677
Feb 5, 2026135.15138.00135.00136.30136.300.37%216
Feb 4, 2026136.00138.60134.90135.80135.80-0.07%595
Feb 3, 2026133.05135.90132.80135.90135.901.72%39,000
Feb 2, 2026132.10134.10129.30133.60133.600.75%445
Jan 30, 2026131.65133.55130.50132.60132.600.99%1,568
Jan 29, 2026131.15134.50130.60131.30131.300.61%140,478
Jan 28, 2026129.45130.50128.90130.50130.500.08%5,861
Jan 27, 2026128.40130.70128.50130.40130.401.72%4,784
Jan 26, 2026127.25128.80126.60128.20128.200.71%319
Jan 23, 2026126.40127.40125.50127.30127.300.39%813
Jan 22, 2026124.50128.50122.90126.80126.802.26%762
Jan 21, 2026124.00125.60122.70124.00124.000.57%453
Jan 20, 2026125.15124.60121.00123.30123.30-1.36%35,037
Jan 19, 2026124.10125.40121.50125.00125.000.32%2,089
Jan 16, 2026126.40126.50124.20124.60124.60-0.80%250
Jan 15, 2026124.00125.60123.70125.60125.601.70%35,606
Jan 14, 2026123.75125.60122.50123.50123.500.24%1,095
Jan 13, 2026122.70124.80122.10123.20123.200.24%2,659
Jan 12, 2026125.45125.60121.30122.90122.90-1.92%89
Jan 9, 2026126.20126.60123.60125.30125.30-0.16%558