Nexans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	53.25	53.25	53.25	53.25	53.25	-1.23%	566
Dec 23, 2024	53.43	53.91	53.43	53.91	53.91	0.08%	1,111
Dec 20, 2024	53.95	54.00	53.87	53.87	53.87	-1.74%	10,083
Dec 19, 2024	54.82	54.82	54.82	54.82	54.82	-0.79%	480
Dec 18, 2024	54.80	55.26	54.80	55.26	55.26	0.10%	869
Dec 17, 2024	55.20	55.20	55.20	55.20	55.20	-0.52%	365
Dec 16, 2024	55.61	55.61	55.49	55.49	55.49	-0.48%	701
Dec 13, 2024	55.76	55.76	55.76	55.76	55.76	-	5,795
Dec 12, 2024	57.00	57.00	55.76	55.76	55.76	-4.23%	1,216
Dec 11, 2024	58.23	58.23	58.23	58.23	58.23	-0.38%	727
Dec 10, 2024	58.17	58.65	58.17	58.45	58.45	-0.03%	8,543
Dec 9, 2024	58.24	58.47	57.51	58.47	58.47	0.05%	16,835
Dec 6, 2024	58.64	58.64	58.44	58.44	58.44	1.63%	4,404
Dec 5, 2024	57.52	57.52	57.50	57.50	57.50	0.79%	511
Dec 4, 2024	57.04	57.27	57.04	57.05	57.05	3.69%	2,869
Dec 3, 2024	55.02	55.02	55.02	55.02	55.02	-	396
Dec 2, 2024	56.00	56.00	55.02	55.02	55.02	-3.45%	4,864
Nov 29, 2024	56.54	57.08	56.54	56.99	56.99	0.95%	1,903
Nov 27, 2024	56.71	57.05	56.45	56.45	56.45	0.55%	789
Nov 26, 2024	56.57	56.57	56.14	56.14	56.14	-0.28%	1,764
Nov 25, 2024	56.30	56.30	56.30	56.30	56.30	1.03%	408
Nov 22, 2024	55.73	55.73	55.73	55.73	55.73	-	248
Nov 21, 2024	57.55	57.80	55.60	55.73	55.73	-5.23%	2,273
Nov 20, 2024	58.80	58.80	58.80	58.80	58.80	-	231
Nov 19, 2024	57.94	58.80	57.94	58.80	58.80	-2.65%	8,880
Nov 18, 2024	60.35	60.40	59.90	60.40	60.40	2.35%	736
Nov 15, 2024	59.56	59.56	59.01	59.01	59.01	-4.82%	1,029
Nov 14, 2024	62.15	62.15	62.00	62.00	62.00	-1.63%	1,013
Nov 13, 2024	62.89	63.19	62.89	63.03	63.03	2.93%	729
Nov 12, 2024	61.97	61.97	60.39	61.23	61.23	-6.02%	8,308
Nov 11, 2024	64.40	65.15	64.40	65.15	65.15	1.80%	975
Nov 8, 2024	64.00	64.00	64.00	64.00	64.00	-0.92%	395
Nov 7, 2024	64.84	65.17	64.27	64.60	64.60	-5.89%	1,117
Nov 6, 2024	67.45	68.64	67.45	68.64	68.64	-5.13%	515
Nov 5, 2024	72.35	72.35	72.35	72.35	72.35	3.65%	560
Nov 4, 2024	71.43	71.43	69.80	69.80	69.80	-2.30%	679
Nov 1, 2024	71.44	71.44	71.44	71.44	71.44	2.92%	347
Oct 31, 2024	69.42	69.42	69.42	69.42	69.42	-1.59%	467
Oct 30, 2024	70.12	70.99	69.44	70.54	70.54	-9.04%	1,229
Oct 29, 2024	75.99	77.55	75.99	77.55	77.55	3.63%	489
Oct 28, 2024	74.84	74.84	74.84	74.84	74.84	2.77%	326
Oct 25, 2024	72.82	72.82	72.82	72.82	72.82	-	276
Oct 24, 2024	72.82	72.82	72.82	72.82	72.82	-	310
Oct 23, 2024	72.82	72.82	72.82	72.82	72.82	-	140
Oct 22, 2024	73.00	73.00	72.82	72.82	72.82	-2.26%	774
Oct 21, 2024	74.50	74.50	74.50	74.50	74.50	0.32%	288
Oct 18, 2024	74.26	74.26	74.26	74.26	74.26	-0.21%	401
Oct 17, 2024	75.00	75.38	74.42	74.42	74.42	0.81%	1,082
Oct 16, 2024	73.82	73.82	73.82	73.82	73.82	1.85%	469
Oct 15, 2024	72.90	72.90	72.48	72.48	72.48	-0.43%	973
Oct 14, 2024	72.80	72.80	72.80	72.80	72.80	-	191
Oct 11, 2024	73.37	73.37	72.80	72.80	72.80	3.90%	700
Oct 10, 2024	69.84	70.07	69.84	70.07	70.07	-0.69%	1,357
Oct 9, 2024	70.51	70.55	69.60	70.55	70.55	-0.07%	1,220
Oct 8, 2024	70.06	70.60	70.06	70.60	70.60	0.34%	1,502
Oct 7, 2024	70.36	70.36	70.36	70.36	70.36	-0.55%	170
Oct 4, 2024	70.75	70.75	70.75	70.75	70.75	0.28%	694
Oct 3, 2024	70.50	70.55	70.50	70.55	70.55	-2.72%	633
Oct 2, 2024	72.52	72.52	72.52	72.52	72.52	-0.64%	607
Oct 1, 2024	72.99	72.99	72.99	72.99	72.99	-	189
Sep 30, 2024	73.81	73.81	72.99	72.99	72.99	2.14%	499
Sep 27, 2024	71.46	71.46	71.46	71.46	71.46	-	493
Sep 26, 2024	71.46	71.46	71.46	71.46	71.46	-	107
Sep 25, 2024	71.46	71.46	71.46	71.46	71.46	-	221
Sep 24, 2024	71.54	71.54	71.46	71.46	71.46	-1.50%	713
Sep 23, 2024	72.52	72.55	72.50	72.55	72.55	-1.83%	1,552
Sep 20, 2024	74.57	74.57	73.64	73.90	73.90	-0.46%	2,120
Sep 19, 2024	73.10	74.24	73.10	74.24	74.24	4.50%	11,482
Sep 18, 2024	71.34	71.34	71.04	71.04	71.04	-0.57%	502
Sep 17, 2024	70.64	71.80	70.64	71.45	71.45	5.60%	5,596
Sep 16, 2024	67.27	67.66	67.27	67.66	67.66	2.82%	570
Sep 13, 2024	66.90	66.90	65.80	65.80	65.80	1.51%	10,607
Sep 12, 2024	64.82	64.82	64.82	64.82	64.82	-	250
Sep 11, 2024	64.82	64.82	64.82	64.82	64.82	-	263
Sep 10, 2024	63.80	64.82	63.80	64.82	64.82	2.03%	12,337
Sep 9, 2024	63.05	63.53	62.98	63.53	63.53	0.07%	761
Sep 6, 2024	64.00	64.48	62.84	63.48	63.48	-5.47%	10,493
Sep 5, 2024	65.75	67.16	65.75	67.16	67.16	-1.60%	14,759
Sep 4, 2024	68.25	68.25	68.25	68.25	68.25	0.31%	13,070
Sep 3, 2024	68.25	68.44	68.04	68.04	68.04	7.22%	535
Aug 30, 2024	63.46	63.46	63.46	63.46	63.46	-0.38%	212
Aug 29, 2024	64.20	65.41	62.90	63.70	63.70	-0.62%	2,405
Aug 28, 2024	64.51	64.75	64.10	64.10	64.10	-3.25%	984
Aug 27, 2024	66.25	66.25	66.25	66.25	66.25	-	95
Aug 26, 2024	66.00	66.25	66.00	66.25	66.25	-2.57%	1,369
Aug 23, 2024	67.32	68.00	67.32	68.00	68.00	1.49%	19,477
Aug 22, 2024	66.90	67.00	66.90	67.00	67.00	0.68%	19,630
Aug 21, 2024	66.55	66.55	66.55	66.55	66.55	-	7,177
Aug 20, 2024	66.55	66.55	66.55	66.55	66.55	2.20%	10,082
Aug 19, 2024	64.78	65.12	64.68	65.12	65.12	-0.64%	1,274
Aug 16, 2024	65.93	65.93	65.54	65.54	65.54	-2.15%	1,684
Aug 15, 2024	67.40	67.40	66.60	66.98	66.98	-2.65%	1,075
Aug 14, 2024	68.61	68.80	68.50	68.80	68.80	2.78%	1,405
Aug 13, 2024	66.00	66.94	66.00	66.94	66.94	3.02%	959
Aug 12, 2024	64.98	64.98	64.98	64.98	64.98	-0.80%	372
Aug 9, 2024	64.90	65.50	64.90	65.50	65.50	3.34%	323
Aug 8, 2024	63.38	63.38	63.38	63.38	63.38	-	195
Aug 7, 2024	64.95	64.95	63.38	63.38	63.38	-0.15%	1,069
Aug 6, 2024	62.00	63.48	62.00	63.48	63.48	4.56%	2,293
Aug 5, 2024	59.46	60.71	59.46	60.71	60.71	-2.16%	783