Nexans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	83.11	83.11	83.11	83.11	83.11	-0.98%	440
Feb 9, 2026	84.39	84.50	83.94	83.94	83.94	2.11%	1,209
Feb 6, 2026	82.20	82.20	82.20	82.20	82.20	2.75%	314
Feb 5, 2026	80.00	80.00	80.00	80.00	80.00	-0.60%	826
Feb 4, 2026	80.48	80.48	80.48	80.48	80.48	1.91%	492
Feb 3, 2026	79.90	79.90	78.97	78.97	78.97	0.13%	286
Feb 2, 2026	77.48	78.87	77.48	78.87	78.87	2.03%	1,169
Jan 30, 2026	77.30	77.30	77.30	77.30	77.30	-3.23%	384
Jan 29, 2026	79.88	79.88	79.88	79.88	79.88	5.59%	832
Jan 23, 2026	75.00	75.65	75.00	75.65	75.65	3.07%	1,014
Jan 22, 2026	73.38	73.40	73.38	73.40	73.40	1.94%	4,396
Jan 20, 2026	72.24	72.80	71.63	72.00	72.00	-0.54%	4,921
Jan 16, 2026	72.27	72.41	72.27	72.39	72.39	-0.39%	615
Jan 15, 2026	72.25	73.39	72.25	72.68	72.67	1.84%	1,516
Jan 13, 2026	72.23	72.23	71.36	71.36	71.36	-0.54%	758
Jan 12, 2026	71.70	71.87	70.76	71.75	71.75	-1.62%	113,701
Jan 9, 2026	74.05	74.05	72.93	72.93	72.93	-1.47%	600
Jan 8, 2026	74.05	74.05	74.02	74.02	74.02	-2.08%	710
Jan 7, 2026	76.17	76.17	75.59	75.59	75.59	1.34%	882
Jan 6, 2026	74.80	74.80	74.00	74.59	74.59	-4.13%	1,026
Jan 5, 2026	77.90	78.58	77.80	77.80	77.80	4.43%	918
Jan 2, 2026	74.27	74.50	74.27	74.50	74.50	1.29%	766
Dec 30, 2025	73.97	73.97	73.55	73.55	73.55	1.45%	539
Dec 26, 2025	72.50	72.50	72.50	72.50	72.50	-0.94%	407
Dec 23, 2025	73.98	73.98	73.19	73.19	73.19	0.49%	522
Dec 22, 2025	72.83	72.83	72.83	72.83	72.83	1.37%	410
Dec 19, 2025	71.85	71.85	71.85	71.85	71.85	0.51%	1,182
Dec 18, 2025	71.49	71.49	71.49	71.49	71.49	-1.78%	1,343
Dec 16, 2025	73.87	73.87	72.78	72.78	72.78	-0.95%	2,555
Dec 15, 2025	73.48	73.48	73.48	73.48	73.48	-0.78%	398
Dec 12, 2025	74.05	74.05	74.05	74.05	74.05	-0.15%	485
Dec 11, 2025	73.94	74.16	73.94	74.16	74.16	-0.25%	508
Dec 10, 2025	74.00	74.35	74.00	74.35	74.35	4.01%	783
Dec 9, 2025	69.35	72.40	69.35	71.48	71.48	-6.68%	1,332
Dec 8, 2025	75.89	76.60	75.89	76.60	76.60	2.10%	616
Dec 4, 2025	75.32	75.32	75.02	75.02	75.02	0.96%	580
Dec 3, 2025	74.31	74.31	74.31	74.31	74.31	1.55%	266
Dec 1, 2025	73.18	73.18	73.18	73.18	73.18	2.45%	1,275
Nov 26, 2025	71.43	71.43	71.43	71.43	71.43	0.95%	389
Nov 25, 2025	70.00	70.76	70.00	70.76	70.76	1.02%	408
Nov 24, 2025	68.29	70.05	68.29	70.05	70.05	1.51%	1,525
Nov 21, 2025	69.00	69.00	69.00	69.00	69.00	-5.48%	599
Nov 19, 2025	73.00	73.00	73.00	73.00	73.00	4.55%	647
Nov 17, 2025	70.44	70.44	69.82	69.82	69.82	-1.84%	774
Nov 13, 2025	71.13	71.13	71.13	71.13	71.13	-0.14%	625
Nov 12, 2025	71.25	71.25	71.23	71.23	71.23	1.97%	352
Nov 11, 2025	69.86	69.86	69.86	69.86	69.86	-0.91%	302
Nov 10, 2025	69.60	70.59	69.55	70.50	70.50	0.72%	1,054
Nov 7, 2025	69.21	70.00	69.21	70.00	70.00	-0.36%	1,258
Nov 6, 2025	69.84	70.25	69.84	70.25	70.25	-2.10%	824