Nexans S.A. (NEXNY)
OTCMKTS · Delayed Price · Currency is USD
70.57
-0.99 (-1.38%)
Oct 24, 2025, 3:52 PM EDT
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 21, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - | 271 |
| 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 15, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 20,444 |
| 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 7, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - | 133 |
| 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 |
| 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 |