Nexans S.A. (LON:0IGF)
London · Delayed Price · Currency is GBP · Price in EUR 133.60
-1.10 (-0.82%)
At close: Jul 23, 2026
LON:0IGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,705 |
| 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 |
| Jun 30, 2026 | 143.05 | 146.50 | 143.40 | 143.90 | 143.90 | 1.41% | 99,976 |
| Jun 29, 2026 | 142.00 | 143.80 | 140.90 | 141.90 | 141.90 | 0.71% | 39,800 |
| Jun 26, 2026 | 146.40 | 146.40 | 140.80 | 140.90 | 140.90 | -4.67% | 1,388 |
| Jun 25, 2026 | 149.15 | 150.20 | 147.10 | 147.80 | 147.80 | -0.67% | 1,303 |
| Jun 24, 2026 | 152.40 | 152.00 | 146.50 | 148.80 | 148.80 | -2.30% | 13,480 |
| Jun 23, 2026 | 158.80 | 155.70 | 150.80 | 152.30 | 152.30 | -4.09% | 528,231 |
| Jun 22, 2026 | 158.80 | 159.70 | 157.50 | 158.80 | 158.80 | - | 59,067 |
| Jun 19, 2026 | 154.90 | 163.20 | 155.20 | 158.80 | 158.80 | 2.65% | 37,620 |
| Jun 18, 2026 | 153.55 | 155.20 | 150.50 | 154.70 | 154.70 | 1.38% | 4,784 |
| Jun 17, 2026 | 149.75 | 153.90 | 149.87 | 152.60 | 152.60 | 2.14% | 4,124 |
| Jun 16, 2026 | 148.90 | 151.50 | 148.50 | 149.41 | 149.41 | 0.27% | 130,777 |
| Jun 15, 2026 | 147.55 | 150.60 | 147.80 | 149.00 | 149.00 | 2.15% | 229,180 |
| Jun 12, 2026 | 147.65 | 148.90 | 144.50 | 145.86 | 145.86 | -0.64% | 69,621 |
| Jun 11, 2026 | 145.05 | 148.00 | 144.90 | 146.80 | 146.80 | 0.96% | 4,082 |
| Jun 10, 2026 | 148.80 | 149.20 | 143.70 | 145.40 | 145.40 | -2.42% | 46 |
| Jun 9, 2026 | 154.30 | 155.20 | 149.00 | 149.00 | 149.00 | -3.56% | 2,091 |
| Jun 8, 2026 | 153.05 | 155.60 | 150.70 | 154.50 | 154.50 | -0.58% | 200,356 |
| Jun 5, 2026 | 158.00 | 158.00 | 154.20 | 155.40 | 155.40 | -1.02% | 712 |
| Jun 4, 2026 | 160.70 | 160.70 | 154.90 | 157.00 | 157.00 | -2.42% | 2,948 |
| Jun 3, 2026 | 159.55 | 161.00 | 157.95 | 160.90 | 160.90 | 0.44% | 110,913 |
| Jun 2, 2026 | 158.00 | 161.40 | 158.50 | 160.20 | 160.20 | 2.30% | 96,182 |
| Jun 1, 2026 | 160.40 | 161.60 | 155.90 | 156.60 | 156.60 | -1.88% | 3,473 |
| May 29, 2026 | 164.90 | 163.70 | 158.10 | 159.60 | 159.60 | -1.85% | 622 |
| May 28, 2026 | 160.00 | 162.60 | 158.50 | 162.60 | 162.60 | 1.18% | 228,324 |
| May 27, 2026 | 164.40 | 164.40 | 159.50 | 160.70 | 160.70 | -1.11% | 7,413 |
| May 26, 2026 | 162.60 | 164.10 | 160.70 | 162.50 | 162.50 | 0.43% | 17,900 |
| May 25, 2026 | 161.60 | 162.60 | 160.80 | 161.80 | 161.80 | 1.98% | 8,064 |
| May 22, 2026 | 159.05 | 162.70 | 160.20 | 161.55 | 158.65 | 1.38% | 102,229 |
| May 21, 2026 | 158.50 | 159.50 | 157.20 | 159.36 | 156.50 | 0.60% | 3,190 |
| May 20, 2026 | 154.90 | 158.40 | 154.40 | 158.40 | 155.56 | 2.66% | 11,635 |
| May 19, 2026 | 157.05 | 160.20 | 153.60 | 154.30 | 151.53 | -3.32% | 56,475 |
| May 18, 2026 | 162.20 | 163.00 | 159.50 | 159.60 | 156.74 | -2.62% | 24,740 |