Nexans S.A. (LON:0IGF)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 127.95
+1.05 (0.83%)
At close: Nov 10, 2026
LON:0IGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 127.90 | 129.70 | 127.10 | 127.95 | 127.95 | 0.83% | 7,631 |
| Nov 9, 2026 | 124.25 | 127.30 | 123.30 | 126.90 | 126.90 | 2.75% | 15,599 |
| Nov 6, 2026 | 117.00 | 123.50 | 116.30 | 123.50 | 123.50 | 4.40% | 108,871 |
| Nov 5, 2026 | 118.40 | 121.50 | 116.70 | 118.30 | 118.30 | -0.42% | 10,217 |
| Nov 4, 2026 | 121.25 | 123.80 | 118.60 | 118.80 | 118.80 | -2.22% | 4,542 |
| Nov 3, 2026 | 117.85 | 122.30 | 117.50 | 121.50 | 121.50 | 0.58% | 707 |
| Nov 2, 2026 | 118.70 | 121.80 | 118.80 | 120.80 | 120.80 | 1.85% | 36,806 |
| Oct 30, 2026 | 123.55 | 128.50 | 118.60 | 118.60 | 118.60 | -7.63% | 8,971 |
| Oct 29, 2026 | 123.25 | 129.20 | 123.20 | 128.40 | 128.40 | 3.62% | 1,235 |
| Oct 28, 2026 | 123.05 | 124.15 | 121.60 | 123.92 | 123.92 | 1.57% | 6,801 |
| Oct 27, 2026 | 118.10 | 122.10 | 117.30 | 122.00 | 122.00 | 3.74% | 54,552 |
| Oct 26, 2026 | 114.00 | 117.60 | 113.80 | 117.60 | 117.60 | 3.89% | 15,123 |
| Oct 23, 2026 | 116.00 | 116.40 | 111.80 | 113.20 | 113.20 | -1.05% | 7,189 |
| Oct 22, 2026 | 122.00 | 122.30 | 113.30 | 114.40 | 114.40 | -5.92% | 23,680 |
| Oct 21, 2026 | 119.25 | 122.20 | 119.20 | 121.60 | 121.60 | 2.36% | 1,313 |
| Oct 20, 2026 | 120.00 | 120.70 | 117.00 | 118.80 | 118.80 | -2.70% | 77,569 |
| Oct 19, 2026 | 125.65 | 126.40 | 120.60 | 122.10 | 122.10 | -3.63% | 9,475 |
| Oct 16, 2026 | 129.05 | 130.10 | 126.20 | 126.70 | 126.70 | -0.39% | 49,345 |
| Oct 15, 2026 | 126.00 | 127.20 | 123.00 | 127.20 | 127.20 | -2.00% | 62,600 |
| Oct 14, 2026 | 133.15 | 133.90 | 129.30 | 129.80 | 129.80 | -0.99% | 6,698 |
| Oct 13, 2026 | 130.55 | 132.90 | 128.80 | 131.10 | 131.10 | -0.61% | 5,557 |
| Oct 12, 2026 | 133.45 | 133.80 | 131.00 | 131.90 | 131.90 | 2.09% | 3,844 |
| Oct 9, 2026 | 128.85 | 130.20 | 127.20 | 129.20 | 129.20 | 1.57% | 30,441 |
| Oct 8, 2026 | 126.90 | 128.40 | 124.90 | 127.20 | 127.20 | -0.39% | 144 |
| Oct 7, 2026 | 131.45 | 132.10 | 127.40 | 127.70 | 127.70 | -3.91% | 4,790 |
| Oct 6, 2026 | 134.60 | 134.60 | 131.50 | 132.90 | 132.90 | -2.42% | 10,971 |
| Oct 5, 2026 | 136.20 | 136.60 | 132.40 | 136.20 | 136.20 | -0.19% | 95,980 |
| Oct 2, 2026 | 134.35 | 137.60 | 133.30 | 136.46 | 136.46 | 2.22% | 1,327 |
| Oct 1, 2026 | 132.30 | 134.40 | 131.30 | 133.50 | 133.50 | 0.75% | 168 |
| Sep 30, 2026 | 133.85 | 135.20 | 131.90 | 132.50 | 132.50 | -1.85% | 1,669 |
| Sep 29, 2026 | 134.60 | 135.30 | 132.00 | 135.00 | 135.00 | - | 6,796 |
| Sep 28, 2026 | 135.25 | 135.10 | 132.50 | 135.00 | 135.00 | -0.52% | 513 |
| Sep 25, 2026 | 137.35 | 139.20 | 135.70 | 135.70 | 135.70 | -0.22% | 31 |
| Sep 24, 2026 | 139.95 | 140.80 | 135.60 | 136.00 | 136.00 | -3.61% | 3,014 |
| Sep 23, 2026 | 143.85 | 144.20 | 141.00 | 141.10 | 141.10 | -1.88% | 169 |
| Sep 22, 2026 | 141.05 | 143.90 | 140.80 | 143.80 | 143.80 | 2.28% | 1,506 |
| Sep 21, 2026 | 138.30 | 141.00 | 138.00 | 140.60 | 140.60 | 2.78% | 31,649 |
| Sep 18, 2026 | 138.80 | 139.80 | 136.80 | 136.80 | 136.80 | -1.08% | 1,743 |
| Sep 17, 2026 | 137.25 | 139.20 | 135.90 | 138.30 | 138.30 | 1.32% | 2,778 |
| Sep 16, 2026 | 134.00 | 136.90 | 133.60 | 136.50 | 136.50 | 2.25% | 16,036 |
| Sep 15, 2026 | 132.30 | 133.90 | 130.80 | 133.50 | 133.50 | 1.52% | 3,008 |
| Sep 14, 2026 | 140.25 | 140.80 | 131.10 | 131.50 | 131.50 | -7.87% | 20,161 |
| Sep 11, 2026 | 139.45 | 145.40 | 138.90 | 142.73 | 142.73 | 2.64% | 7,939 |
| Sep 10, 2026 | 138.20 | 143.00 | 137.60 | 139.06 | 139.06 | 1.06% | 3,566 |
| Sep 9, 2026 | 141.05 | 141.60 | 137.55 | 137.60 | 137.60 | -2.69% | 458 |
| 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 |