Nexans S.A. (NEXNY)
OTCMKTS · Delayed Price · Currency is USD
78.56
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | 272 |
| Aug 21, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.09% | 674 |
| Aug 20, 2025 | 78.89 | 78.89 | 78.49 | 78.49 | 78.49 | -3.99% | 496 |
| Aug 19, 2025 | 81.61 | 81.75 | 81.61 | 81.75 | 81.75 | 0.75% | 624 |
| Aug 18, 2025 | 80.91 | 81.15 | 80.82 | 81.15 | 81.15 | -1.28% | 767 |
| Aug 15, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 3.01% | 2,649 |
| Aug 14, 2025 | 79.86 | 79.86 | 79.34 | 79.80 | 79.80 | 0.33% | 965 |
| Aug 13, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.59% | 513 |
| Aug 12, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 2.11% | 301 |
| Aug 11, 2025 | 78.50 | 78.50 | 78.36 | 78.36 | 78.36 | -0.39% | 1,932 |
| Aug 8, 2025 | 78.50 | 78.67 | 78.50 | 78.67 | 78.67 | 6.17% | 607 |
| Aug 7, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - | 148 |
| Aug 6, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 2.27% | 595 |
| Aug 5, 2025 | 73.02 | 73.02 | 72.45 | 72.45 | 72.45 | -0.64% | 939 |
| Aug 4, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 0.10% | 704 |
| Aug 1, 2025 | 72.63 | 72.85 | 72.50 | 72.85 | 72.85 | 2.04% | 765 |
| Jul 31, 2025 | 72.77 | 72.77 | 71.40 | 71.40 | 71.40 | -1.77% | 982 |
| Jul 30, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 5.41% | 522 |
| Jul 29, 2025 | 69.55 | 69.72 | 68.95 | 68.95 | 68.95 | -0.21% | 14,969 |
| Jul 28, 2025 | 69.75 | 69.75 | 69.10 | 69.10 | 69.10 | -2.07% | 10,263 |
| Jul 25, 2025 | 70.72 | 71.00 | 70.56 | 70.56 | 70.56 | -0.68% | 12,791 |
| Jul 24, 2025 | 71.12 | 71.12 | 71.04 | 71.04 | 71.04 | 1.12% | 17,591 |
| Jul 23, 2025 | 69.07 | 70.25 | 69.07 | 70.25 | 70.25 | 3.20% | 9,385 |
| Jul 22, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 1.20% | 5,923 |
| Jul 21, 2025 | 67.25 | 67.48 | 67.25 | 67.26 | 67.26 | 2.09% | 642 |
| Jul 18, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - | 203 |
| Jul 17, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 3.19% | 288 |
| Jul 16, 2025 | 64.33 | 64.33 | 63.85 | 63.85 | 63.85 | -0.97% | 598 |
| Jul 15, 2025 | 65.76 | 65.76 | 64.47 | 64.47 | 64.47 | 0.27% | 1,532 |
| Jul 14, 2025 | 64.36 | 64.84 | 64.30 | 64.30 | 64.30 | 0.24% | 1,258 |
| 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 |