Nexans S.A. (NEXNY)
OTCMKTS · Delayed Price · Currency is USD
75.41
+1.14 (1.53%)
Oct 1, 2025, 3:45 PM EDT
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -3.58% | 780 |
| Sep 24, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - | 101 |
| Sep 23, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 1.29% | 392 |
| Sep 22, 2025 | 78.66 | 78.66 | 77.98 | 77.98 | 77.98 | -0.57% | 893 |
| Sep 19, 2025 | 78.50 | 78.53 | 78.25 | 78.43 | 78.43 | 0.20% | 5,588 |
| Sep 18, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - | 330 |
| Sep 17, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - | 421 |
| Sep 16, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - | 406 |
| Sep 15, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - | 145 |
| Sep 12, 2025 | 78.13 | 78.28 | 78.13 | 78.28 | 78.28 | 1.87% | 519 |
| Sep 11, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - | 256 |
| Sep 10, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 4.32% | 341 |
| Sep 9, 2025 | 74.43 | 74.43 | 73.65 | 73.65 | 73.65 | -2.50% | 576 |
| Sep 8, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 1.06% | 353 |
| Sep 5, 2025 | 74.60 | 74.74 | 74.60 | 74.74 | 74.74 | -0.40% | 591 |
| Sep 4, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - | 160 |
| Sep 3, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1.07% | 476 |
| Sep 2, 2025 | 74.37 | 74.37 | 73.90 | 74.25 | 74.25 | -2.47% | 720 |
| Aug 29, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.64% | 10,352 |
| Aug 28, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - | 170 |
| Aug 27, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - | 294 |
| Aug 26, 2025 | 75.51 | 75.65 | 75.25 | 75.65 | 75.65 | -2.62% | 3,360 |
| Aug 25, 2025 | 78.95 | 78.95 | 77.68 | 77.68 | 77.68 | -1.12% | 844 |
| 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 |