Nexans S.A. (NEXNY)
OTCMKTS
· Delayed Price · Currency is USD
55.00
-0.35 (-0.63%)
May 9, 2025, 4:00 PM EDT
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.63% | 596 |
| May 8, 2025 | 56.24 | 56.24 | 55.35 | 55.35 | 55.35 | 1.24% | 1,490 |
| May 7, 2025 | 53.85 | 54.67 | 53.85 | 54.67 | 54.67 | -0.65% | 772 |
| May 6, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - | 223 |
| May 5, 2025 | 55.70 | 55.70 | 55.03 | 55.03 | 55.03 | -0.09% | 1,274 |
| May 2, 2025 | 55.50 | 55.50 | 55.08 | 55.08 | 55.08 | 0.86% | 2,183 |
| May 1, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - | 281 |
| Apr 30, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 5.67% | 386 |
| Apr 29, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -1.57% | 232 |
| Apr 28, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 1.77% | 438 |
| Apr 25, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.52% | 472 |
| Apr 24, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 1.40% | 624 |
| Apr 23, 2025 | 50.05 | 50.12 | 50.05 | 50.12 | 50.12 | 2.92% | 537 |
| Apr 22, 2025 | 48.54 | 48.70 | 48.54 | 48.70 | 48.70 | -5.58% | 948 |
| Apr 21, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 5.72% | 834 |
| Apr 17, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -1.82% | 1,946 |
| Apr 16, 2025 | 50.28 | 50.28 | 49.70 | 49.70 | 49.70 | -0.74% | 703 |
| Apr 15, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - | 333 |
| Apr 14, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 2.31% | 419 |
| Apr 11, 2025 | 47.93 | 48.93 | 47.80 | 48.93 | 48.93 | 5.76% | 1,655 |
| Apr 10, 2025 | 47.26 | 47.26 | 46.27 | 46.27 | 46.27 | 2.34% | 1,125 |
| Apr 9, 2025 | 44.02 | 45.21 | 44.02 | 45.21 | 45.21 | -0.64% | 637 |
| Apr 8, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 4.50% | 2,225 |
| Apr 7, 2025 | 44.04 | 45.24 | 43.54 | 43.54 | 43.54 | -1.49% | 17,496 |
| Apr 4, 2025 | 45.03 | 45.09 | 44.20 | 44.20 | 44.20 | -11.10% | 1,200 |
| Apr 3, 2025 | 49.85 | 49.85 | 49.72 | 49.72 | 49.72 | -0.19% | 772 |
| Apr 2, 2025 | 49.30 | 49.82 | 49.30 | 49.82 | 49.82 | 1.90% | 737 |
| Apr 1, 2025 | 48.79 | 48.89 | 48.79 | 48.89 | 48.89 | 0.73% | 483 |
| Mar 31, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -3.82% | 751 |
| Mar 28, 2025 | 50.61 | 50.77 | 50.46 | 50.46 | 50.46 | -5.54% | 1,037 |
| Mar 27, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - | 129 |
| Mar 26, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - | 272 |
| Mar 25, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.51% | 474 |
| Mar 24, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - | 437 |
| Mar 21, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -3.89% | 1,024 |
| Mar 20, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 439 |
| Mar 19, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 3.91% | 1,277 |
| Mar 18, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - | 393 |
| Mar 17, 2025 | 52.98 | 53.22 | 52.98 | 53.22 | 53.22 | 0.39% | 529 |
| Mar 14, 2025 | 52.67 | 53.01 | 52.67 | 53.01 | 53.01 | 5.47% | 964 |
| Mar 13, 2025 | 50.71 | 50.71 | 50.26 | 50.26 | 50.26 | 0.58% | 815 |
| Mar 12, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - | 218 |
| Mar 11, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - | 206 |
| Mar 10, 2025 | 50.43 | 50.43 | 49.97 | 49.97 | 49.97 | -5.04% | 974 |
| Mar 7, 2025 | 51.40 | 52.62 | 51.40 | 52.62 | 52.62 | 3.71% | 1,636 |
| Mar 6, 2025 | 51.13 | 51.13 | 50.74 | 50.74 | 50.74 | -5.64% | 1,105 |
| Mar 5, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 8.20% | 496 |
| Mar 4, 2025 | 49.94 | 49.94 | 49.70 | 49.70 | 49.70 | -3.22% | 585 |
| Mar 3, 2025 | 51.80 | 51.80 | 51.36 | 51.36 | 51.36 | -0.44% | 955 |
| Feb 28, 2025 | 51.75 | 51.75 | 51.58 | 51.58 | 51.58 | -1.55% | 786 |