Nexans S.A. (LON:0IGF)
London · Delayed Price · Currency is GBP · Price in EUR 141.40
+2.50 (1.80%)
At close: Sep 8, 2026
LON:0IGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 138.10 | 141.40 | 135.50 | 141.40 | 141.40 | 1.80% | 1,261 |
| Sep 7, 2026 | 137.65 | 139.70 | 137.20 | 138.90 | 138.90 | 1.54% | 74,579 |
| Sep 4, 2026 | 140.05 | 140.90 | 136.40 | 136.80 | 136.80 | -1.37% | 163 |
| Sep 3, 2026 | 137.75 | 139.90 | 137.20 | 138.70 | 138.70 | 0.73% | 108,274 |
| Sep 2, 2026 | 136.80 | 139.30 | 136.40 | 137.70 | 137.70 | 0.36% | 686 |
| Sep 1, 2026 | 138.80 | 140.90 | 136.00 | 137.20 | 137.20 | -1.65% | 18,405 |
| Aug 31, 2026 | 142.80 | 142.90 | 139.50 | 139.50 | 139.50 | -2.89% | 19,928 |
| Aug 28, 2026 | 143.05 | 145.40 | 142.80 | 143.65 | 143.65 | 0.52% | 318 |
| Aug 27, 2026 | 141.55 | 145.70 | 141.60 | 142.90 | 142.90 | 1.28% | 3,933 |
| Aug 26, 2026 | 140.90 | 142.30 | 140.50 | 141.10 | 141.10 | - | 59 |
| Aug 25, 2026 | 137.65 | 142.60 | 137.60 | 141.10 | 141.10 | 2.84% | 3,243 |
| Aug 24, 2026 | 141.05 | 141.60 | 136.70 | 137.20 | 137.20 | -3.24% | 1,101 |
| Aug 21, 2026 | 138.90 | 143.50 | 138.10 | 141.80 | 141.80 | 2.38% | 2,622 |
| Aug 20, 2026 | 137.65 | 139.10 | 136.40 | 138.50 | 138.50 | 0.22% | 4,778 |
| Aug 19, 2026 | 137.45 | 139.90 | 137.00 | 138.20 | 138.20 | 0.29% | 48,096 |
| Aug 18, 2026 | 142.00 | 140.10 | 137.50 | 137.80 | 137.80 | -2.27% | 28,953 |
| Aug 17, 2026 | 140.40 | 142.00 | 140.50 | 141.00 | 141.00 | 0.71% | 364 |
| Aug 14, 2026 | 143.65 | 143.30 | 139.90 | 140.00 | 140.00 | -2.23% | 3,146 |
| Aug 13, 2026 | 145.15 | 145.30 | 142.20 | 143.20 | 143.20 | -0.35% | 229 |
| Aug 12, 2026 | 138.50 | 144.60 | 139.20 | 143.70 | 143.70 | 3.16% | 1,117 |
| Aug 11, 2026 | 138.40 | 140.70 | 137.60 | 139.30 | 139.30 | 0.51% | 10,901 |
| Aug 10, 2026 | 140.10 | 141.20 | 137.70 | 138.60 | 138.60 | -1.07% | 7,490 |
| Aug 7, 2026 | 141.05 | 141.80 | 138.90 | 140.10 | 140.10 | -0.64% | 65,257 |
| Aug 6, 2026 | 138.90 | 141.90 | 136.00 | 141.00 | 141.00 | 2.25% | 24,027 |
| Aug 5, 2026 | 140.00 | 142.80 | 136.50 | 137.90 | 137.90 | 3.76% | 11,589 |
| Aug 4, 2026 | 129.15 | 134.00 | 129.70 | 132.90 | 132.90 | 1.84% | 2,402 |
| Aug 3, 2026 | 132.20 | 133.30 | 127.40 | 130.50 | 130.50 | -1.73% | 35,053 |
| Jul 31, 2026 | 132.30 | 135.90 | 132.10 | 132.80 | 132.80 | 1.76% | 10,034 |
| Jul 30, 2026 | 129.35 | 131.50 | 125.80 | 130.50 | 130.50 | 1.48% | 78,504 |
| Jul 29, 2026 | 127.05 | 134.10 | 127.10 | 128.60 | 128.60 | -1.08% | 29,050 |
| Jul 28, 2026 | 132.90 | 131.10 | 123.90 | 130.00 | 130.00 | -0.08% | 122,241 |
| Jul 27, 2026 | 132.50 | 132.90 | 128.60 | 130.10 | 130.10 | -1.59% | 175,576 |
| Jul 24, 2026 | 133.55 | 134.00 | 131.60 | 132.20 | 132.20 | -1.05% | 1,020 |
| Jul 23, 2026 | 135.25 | 134.80 | 132.40 | 133.60 | 133.60 | -0.82% | 10,626 |
| Jul 22, 2026 | 134.60 | 134.90 | 132.70 | 134.70 | 134.70 | -0.15% | 300 |
| Jul 21, 2026 | 133.65 | 135.50 | 133.80 | 134.90 | 134.90 | -0.52% | 17,467 |
| Jul 20, 2026 | 135.55 | 136.80 | 133.10 | 135.60 | 135.60 | 0.15% | 24,448 |
| Jul 17, 2026 | 133.45 | 135.40 | 131.00 | 135.40 | 135.40 | 1.42% | 416 |
| Jul 16, 2026 | 136.10 | 136.30 | 130.90 | 133.50 | 133.50 | -0.89% | 24,173 |
| Jul 15, 2026 | 135.35 | 137.20 | 134.20 | 134.70 | 134.70 | -0.88% | 300,064 |
| Jul 14, 2026 | 133.75 | 138.00 | 132.50 | 135.90 | 135.90 | 2.18% | 111,810 |
| Jul 13, 2026 | 133.55 | 133.90 | 131.10 | 133.00 | 133.00 | 0.45% | 155,253 |
| Jul 10, 2026 | 133.15 | 134.20 | 132.40 | 132.40 | 132.40 | -0.53% | 49,746 |
| Jul 9, 2026 | 131.45 | 134.10 | 132.20 | 133.10 | 133.10 | -1.11% | 30,965 |
| Jul 8, 2026 | 134.60 | 135.10 | 130.50 | 134.60 | 134.60 | 0.52% | 53,280 |
| Jul 7, 2026 | 139.85 | 139.60 | 133.00 | 133.90 | 133.90 | -5.05% | 6,092 |
| Jul 6, 2026 | 142.40 | 141.80 | 136.70 | 141.03 | 141.03 | -0.33% | 36,110 |
| Jul 3, 2026 | 139.05 | 142.00 | 139.50 | 141.50 | 141.50 | 1.97% | 202 |
| Jul 2, 2026 | 139.75 | 142.20 | 135.00 | 138.77 | 138.77 | -0.81% | 78,644 |
| Jul 1, 2026 | 145.65 | 145.40 | 138.70 | 139.90 | 139.90 | -2.78% | 355 |