Nexans S.A. (NEXNY)
OTCMKTS
· Delayed Price · Currency is USD
64.32
+0.18 (0.28%)
Jul 14, 2025, 12:58 PM EDT
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - | 253 |
| Jul 10, 2025 | 63.92 | 64.14 | 63.92 | 64.14 | 64.14 | 1.20% | 628 |
| Jul 9, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 2.77% | 1,271 |
| Jul 8, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -2.69% | 293 |
| Jul 7, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 1.42% | 1,147 |
| Jul 3, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -2.79% | 1,047 |
| Jul 2, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 1.20% | 589 |
| Jul 1, 2025 | 63.64 | 63.64 | 63.34 | 63.52 | 63.52 | -2.87% | 17,741 |
| Jun 30, 2025 | 64.93 | 65.40 | 64.93 | 65.40 | 65.40 | 2.16% | 11,191 |
| Jun 27, 2025 | 63.90 | 64.02 | 63.90 | 64.02 | 64.02 | 6.58% | 1,045 |
| Jun 26, 2025 | 59.50 | 60.13 | 59.50 | 60.06 | 60.06 | 9.21% | 932 |
| Jun 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 369 |
| Jun 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 189 |
| Jun 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 294 |
| Jun 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.15% | 397 |
| Jun 18, 2025 | 56.69 | 56.69 | 56.58 | 56.58 | 56.58 | -2.46% | 625 |
| Jun 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.14% | 468 |
| Jun 16, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.03% | 385 |
| Jun 13, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - | 127 |
| Jun 12, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - | 463 |
| Jun 11, 2025 | 58.68 | 58.68 | 57.95 | 58.66 | 58.66 | -0.58% | 885 |
| Jun 10, 2025 | 58.83 | 59.00 | 58.83 | 59.00 | 59.00 | 0.20% | 4,793 |
| Jun 9, 2025 | 58.47 | 58.88 | 58.47 | 58.88 | 58.88 | 2.18% | 453 |
| Jun 6, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - | 415 |
| Jun 5, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - | 271 |
| Jun 4, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0.42% | 271 |
| Jun 3, 2025 | 57.07 | 57.39 | 57.07 | 57.39 | 57.39 | -1.32% | 479 |
| Jun 2, 2025 | 58.05 | 58.16 | 58.05 | 58.16 | 58.16 | 2.68% | 1,238 |
| May 30, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -1.39% | 817 |
| May 29, 2025 | 57.62 | 57.62 | 57.44 | 57.44 | 57.44 | -0.11% | 685 |
| May 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.54% | 613 |
| May 27, 2025 | 56.69 | 58.40 | 56.66 | 58.40 | 58.40 | 6.04% | 1,203 |
| May 23, 2025 | 55.07 | 55.53 | 54.85 | 55.08 | 55.08 | -0.55% | 1,752 |
| May 22, 2025 | 55.98 | 55.98 | 55.38 | 55.38 | 55.38 | 0.31% | 571 |
| May 21, 2025 | 55.90 | 55.90 | 55.21 | 55.21 | 55.21 | -1.93% | 1,669 |
| May 20, 2025 | 55.95 | 56.30 | 55.95 | 56.30 | 56.30 | -2.43% | 4,625 |
| May 19, 2025 | 56.60 | 58.01 | 56.60 | 57.70 | 56.22 | 1.21% | 1,419 |
| May 16, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 55.55 | - | 137 |
| May 15, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 55.55 | 0.52% | 243 |
| May 14, 2025 | 57.38 | 57.38 | 56.71 | 56.71 | 55.26 | -1.12% | 2,086 |
| May 13, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 55.89 | 1.26% | 354 |
| May 12, 2025 | 56.65 | 56.65 | 56.24 | 56.64 | 55.19 | 2.98% | 1,624 |
| May 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.60 | -0.63% | 596 |
| May 8, 2025 | 56.24 | 56.24 | 55.35 | 55.35 | 53.94 | 1.24% | 1,490 |
| May 7, 2025 | 53.85 | 54.67 | 53.85 | 54.67 | 53.28 | -0.65% | 772 |
| May 6, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 53.63 | - | 223 |
| May 5, 2025 | 55.70 | 55.70 | 55.03 | 55.03 | 53.63 | -0.09% | 1,274 |
| May 2, 2025 | 55.50 | 55.50 | 55.08 | 55.08 | 53.67 | 0.86% | 2,183 |
| May 1, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 53.22 | - | 281 |
| Apr 30, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 53.22 | 5.67% | 386 |