Nexans S.A. (LON:0IGF)
London · Delayed Price · Currency is GBP · Price in EUR 167.50
+5.17 (3.18%)
At close: May 13, 2026
LON:0IGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 165.05 | 167.90 | 165.00 | 167.50 | 167.50 | 3.18% | 270,415 |
| May 12, 2026 | 167.45 | 166.40 | 161.60 | 162.34 | 162.33 | -2.00% | 21,088 |
| May 11, 2026 | 158.80 | 166.60 | 162.60 | 165.65 | 165.65 | 1.75% | 108,969 |
| May 8, 2026 | 160.00 | 163.00 | 159.80 | 162.80 | 162.80 | 0.25% | 796 |
| May 7, 2026 | 165.05 | 167.70 | 162.30 | 162.40 | 162.40 | -2.11% | 7,196 |
| May 6, 2026 | 160.00 | 165.90 | 160.20 | 165.90 | 165.90 | 4.01% | 1,941 |
| May 5, 2026 | 155.75 | 160.40 | 155.50 | 159.50 | 159.50 | 0.82% | 30,300 |
| May 4, 2026 | 158.30 | 160.60 | 155.20 | 158.20 | 158.20 | 0.16% | 54,861 |
| Apr 30, 2026 | 152.90 | 160.30 | 151.20 | 157.95 | 157.95 | 3.24% | 189,365 |
| Apr 29, 2026 | 147.45 | 154.50 | 146.50 | 153.00 | 153.00 | 3.52% | 2,564 |
| Apr 28, 2026 | 137.35 | 149.60 | 140.00 | 147.80 | 147.80 | 7.49% | 44,900 |
| Apr 27, 2026 | 137.85 | 140.00 | 135.90 | 137.51 | 137.51 | 0.15% | 115,333 |
| Apr 24, 2026 | 133.65 | 137.50 | 133.30 | 137.30 | 137.30 | 1.40% | 5,753 |
| Apr 23, 2026 | 130.40 | 135.60 | 132.60 | 135.40 | 135.40 | -0.15% | 113,313 |
| Apr 22, 2026 | 137.05 | 138.80 | 135.50 | 135.60 | 135.60 | -0.88% | 54,833 |
| Apr 21, 2026 | 137.05 | 138.50 | 135.70 | 136.80 | 136.80 | -0.58% | 16,383 |
| Apr 20, 2026 | 139.05 | 138.10 | 137.00 | 137.60 | 137.60 | -1.01% | 920 |
| Apr 17, 2026 | 136.30 | 140.20 | 135.90 | 139.00 | 139.00 | 1.83% | 105,508 |
| Apr 16, 2026 | 135.05 | 137.50 | 134.90 | 136.50 | 136.50 | 0.74% | 435 |
| Apr 15, 2026 | 132.70 | 135.90 | 132.50 | 135.50 | 135.50 | 2.11% | 34,137 |
| Apr 14, 2026 | 129.75 | 133.10 | 130.00 | 132.70 | 132.70 | 2.71% | 64,545 |
| Apr 13, 2026 | 129.15 | 130.60 | 127.20 | 129.20 | 129.20 | -1.00% | 71,868 |
| Apr 10, 2026 | 129.45 | 131.90 | 128.90 | 130.50 | 130.50 | 1.71% | 392 |
| Apr 9, 2026 | 126.70 | 129.00 | 126.70 | 128.30 | 128.30 | 1.58% | 19,989 |
| Apr 8, 2026 | 126.60 | 127.40 | 123.20 | 126.30 | 126.30 | 6.85% | 49,282 |
| Apr 7, 2026 | 118.00 | 120.60 | 117.80 | 118.20 | 118.20 | 0.51% | 157,346 |
| Apr 2, 2026 | 117.45 | 118.00 | 114.60 | 117.60 | 117.60 | -0.93% | 19,145 |
| Apr 1, 2026 | 117.35 | 119.80 | 117.30 | 118.70 | 118.70 | 3.76% | 334 |
| Mar 31, 2026 | 113.65 | 115.20 | 111.10 | 114.40 | 114.40 | 0.09% | 185 |
| Mar 30, 2026 | 112.40 | 115.30 | 113.00 | 114.30 | 114.30 | -0.17% | 1,871 |
| Mar 27, 2026 | 116.30 | 116.40 | 113.10 | 114.50 | 114.50 | -3.38% | 5,808 |
| Mar 26, 2026 | 117.75 | 118.50 | 116.30 | 118.50 | 118.50 | 0.08% | 200,491 |
| Mar 25, 2026 | 115.55 | 119.30 | 116.70 | 118.40 | 118.40 | 2.69% | 1,759 |
| Mar 24, 2026 | 116.00 | 116.30 | 114.20 | 115.30 | 115.30 | 3.97% | 101,365 |
| Mar 23, 2026 | 112.00 | 118.00 | 109.80 | 110.90 | 110.90 | -1.51% | 118,297 |
| Mar 20, 2026 | 116.30 | 117.60 | 112.20 | 112.60 | 112.60 | -3.10% | 2,253 |
| Mar 19, 2026 | 118.80 | 119.40 | 114.60 | 116.20 | 116.20 | -3.73% | 1,181 |
| Mar 18, 2026 | 117.05 | 121.70 | 118.30 | 120.70 | 120.70 | 2.64% | 134,409 |
| Mar 17, 2026 | 117.75 | 119.50 | 117.40 | 117.60 | 117.60 | -1.09% | 10,772 |
| Mar 16, 2026 | 118.00 | 119.80 | 117.30 | 118.90 | 118.90 | 0.85% | 211,099 |
| Mar 13, 2026 | 118.00 | 120.00 | 117.10 | 117.90 | 117.90 | -0.76% | 256,369 |
| Mar 12, 2026 | 119.05 | 119.30 | 117.00 | 118.80 | 118.80 | -0.56% | 12,741 |
| Mar 11, 2026 | 122.00 | 122.00 | 118.40 | 119.47 | 119.47 | -1.86% | 1,088 |
| Mar 10, 2026 | 118.80 | 122.90 | 121.00 | 121.72 | 121.72 | 3.16% | 310,487 |
| Mar 9, 2026 | 119.65 | 119.20 | 116.20 | 118.00 | 118.00 | -2.34% | 7,203 |
| Mar 6, 2026 | 123.65 | 124.50 | 118.90 | 120.82 | 120.82 | -2.83% | 2,106 |
| Mar 5, 2026 | 125.05 | 126.30 | 123.00 | 124.34 | 124.34 | 1.42% | 3,576 |
| Mar 4, 2026 | 122.10 | 124.20 | 118.00 | 122.60 | 122.60 | 5.06% | 42,420 |
| Mar 3, 2026 | 121.45 | 121.90 | 115.10 | 116.70 | 116.70 | -4.03% | 443,116 |
| Mar 2, 2026 | 120.90 | 122.70 | 119.50 | 121.60 | 121.60 | -0.83% | 573 |