Nexans S.A. (NEXNY)
OTCMKTS · Delayed Price · Currency is USD
71.49
-1.30 (-1.78%)
Dec 18, 2025, 4:00 PM EST
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 71.95 | 72.02 | 71.75 | 71.75 | 71.75 | 3.99% | 713 |
| Nov 4, 2025 | 68.40 | 69.00 | 68.40 | 69.00 | 69.00 | -2.68% | 5,266 |
| Nov 3, 2025 | 70.50 | 70.90 | 70.00 | 70.90 | 70.90 | 0.14% | 844 |
| Oct 31, 2025 | 70.04 | 70.98 | 70.04 | 70.80 | 70.80 | 1.14% | 1,116 |
| Oct 30, 2025 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -1.69% | 707 |
| Oct 29, 2025 | 70.60 | 71.20 | 70.60 | 71.20 | 71.20 | 0.95% | 782 |
| Oct 28, 2025 | 70.37 | 70.75 | 70.37 | 70.53 | 70.53 | 3.03% | 4,516 |
| Oct 27, 2025 | 70.59 | 70.60 | 68.45 | 68.45 | 68.45 | -3.00% | 108,853 |
| Oct 24, 2025 | 70.62 | 71.13 | 70.20 | 70.57 | 70.57 | -1.38% | 21,133 |
| Oct 23, 2025 | 70.69 | 71.56 | 70.45 | 71.56 | 71.56 | 2.88% | 1,050 |
| Oct 22, 2025 | 70.50 | 70.50 | 69.56 | 69.56 | 69.56 | -1.70% | 811 |
| Oct 20, 2025 | 70.80 | 70.80 | 70.72 | 70.76 | 70.76 | 0.61% | 577 |
| Oct 17, 2025 | 69.68 | 70.33 | 69.68 | 70.33 | 70.33 | -1.20% | 2,409 |
| Oct 16, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 4.07% | 20,933 |
| Oct 14, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2.32% | 21,157 |
| Oct 13, 2025 | 67.50 | 67.50 | 66.60 | 66.85 | 66.85 | -8.31% | 6,262 |
| Oct 10, 2025 | 74.66 | 74.66 | 72.91 | 72.91 | 72.91 | -2.84% | 777 |
| Oct 9, 2025 | 75.25 | 75.25 | 75.04 | 75.04 | 75.04 | 0.09% | 1,077 |
| Oct 8, 2025 | 74.93 | 74.97 | 74.93 | 74.97 | 74.97 | -3.82% | 645 |
| Oct 6, 2025 | 77.85 | 77.95 | 77.85 | 77.95 | 77.95 | 1.29% | 2,518 |
| Oct 3, 2025 | 76.95 | 76.96 | 76.95 | 76.96 | 76.96 | 0.61% | 8,265 |
| Oct 2, 2025 | 76.16 | 76.88 | 76.16 | 76.49 | 76.49 | 1.44% | 867 |
| Oct 1, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 1.53% | 423 |
| Sep 30, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -1.05% | 398 |
| Sep 29, 2025 | 75.65 | 75.85 | 75.06 | 75.06 | 75.06 | 0.77% | 959 |
| Sep 26, 2025 | 73.95 | 74.48 | 73.95 | 74.48 | 74.48 | -2.20% | 559 |