Nexans S.A. (LON:0IGF)
London · Delayed Price · Currency is GBP · Price in EUR 154.50
-0.90 (-0.58%)
At close: Jun 8, 2026
LON:0IGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 154.30 | 155.20 | 149.00 | 149.00 | 149.00 | -3.56% | 2,090 |
| Jun 8, 2026 | 153.05 | 155.60 | 150.70 | 154.50 | 154.50 | -0.58% | 200,355 |
| 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% | 7,412 |
| 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 |
| May 15, 2026 | 168.00 | 167.90 | 162.30 | 163.90 | 160.96 | -2.79% | 60,255 |
| May 14, 2026 | 168.00 | 168.90 | 165.80 | 168.60 | 165.58 | 0.66% | 2,978 |
| May 13, 2026 | 165.05 | 167.90 | 165.00 | 167.50 | 164.50 | 3.18% | 270,415 |
| May 12, 2026 | 167.45 | 166.40 | 161.60 | 162.34 | 159.42 | -2.00% | 21,088 |
| May 11, 2026 | 158.80 | 166.60 | 162.60 | 165.65 | 162.68 | 1.75% | 108,969 |
| May 8, 2026 | 160.00 | 163.00 | 159.80 | 162.80 | 159.88 | 0.25% | 796 |
| May 7, 2026 | 165.05 | 167.70 | 162.30 | 162.40 | 159.49 | -2.11% | 7,197 |
| May 6, 2026 | 160.00 | 165.90 | 160.20 | 165.90 | 162.92 | 4.01% | 1,941 |
| May 5, 2026 | 155.75 | 160.40 | 155.50 | 159.50 | 156.64 | 0.82% | 30,300 |
| May 4, 2026 | 158.30 | 160.60 | 155.20 | 158.20 | 155.36 | 0.16% | 54,861 |
| Apr 30, 2026 | 152.90 | 160.30 | 151.20 | 157.95 | 155.12 | 3.24% | 189,365 |
| Apr 29, 2026 | 147.45 | 154.50 | 146.50 | 153.00 | 150.26 | 3.52% | 2,564 |
| Apr 28, 2026 | 137.35 | 149.60 | 140.00 | 147.80 | 145.15 | 7.49% | 44,900 |
| Apr 27, 2026 | 137.85 | 140.00 | 135.90 | 137.51 | 135.04 | 0.15% | 115,333 |
| Apr 24, 2026 | 133.65 | 137.50 | 133.30 | 137.30 | 134.84 | 1.40% | 5,753 |
| Apr 23, 2026 | 130.40 | 135.60 | 132.60 | 135.40 | 132.97 | -0.15% | 113,313 |
| Apr 22, 2026 | 137.05 | 138.80 | 135.50 | 135.60 | 133.17 | -0.88% | 54,833 |
| Apr 21, 2026 | 137.05 | 138.50 | 135.70 | 136.80 | 134.35 | -0.58% | 16,383 |
| Apr 20, 2026 | 139.05 | 138.10 | 137.00 | 137.60 | 135.13 | -1.01% | 920 |
| Apr 17, 2026 | 136.30 | 140.20 | 135.90 | 139.00 | 136.51 | 1.83% | 105,508 |
| Apr 16, 2026 | 135.05 | 137.50 | 134.90 | 136.50 | 134.05 | 0.74% | 435 |
| Apr 15, 2026 | 132.70 | 135.90 | 132.50 | 135.50 | 133.07 | 2.11% | 34,137 |
| Apr 14, 2026 | 129.75 | 133.10 | 130.00 | 132.70 | 130.32 | 2.71% | 64,545 |
| Apr 13, 2026 | 129.15 | 130.60 | 127.20 | 129.20 | 126.88 | -1.00% | 71,868 |
| Apr 10, 2026 | 129.45 | 131.90 | 128.90 | 130.50 | 128.16 | 1.71% | 392 |
| Apr 9, 2026 | 126.70 | 129.00 | 126.70 | 128.30 | 126.00 | 1.58% | 19,989 |
| Apr 8, 2026 | 126.60 | 127.40 | 123.20 | 126.30 | 124.03 | 6.85% | 49,282 |
| Apr 7, 2026 | 118.00 | 120.60 | 117.80 | 118.20 | 116.08 | 0.51% | 157,346 |
| Apr 2, 2026 | 117.45 | 118.00 | 114.60 | 117.60 | 115.49 | -0.93% | 19,145 |
| Apr 1, 2026 | 117.35 | 119.80 | 117.30 | 118.70 | 116.57 | 3.76% | 334 |
| Mar 31, 2026 | 113.65 | 115.20 | 111.10 | 114.40 | 112.35 | 0.09% | 185 |
| Mar 30, 2026 | 112.40 | 115.30 | 113.00 | 114.30 | 112.25 | -0.17% | 1,871 |
| Mar 27, 2026 | 116.30 | 116.40 | 113.10 | 114.50 | 112.45 | -3.38% | 5,808 |