Nexans S.A. (NEXNY)
OTCMKTS
· Delayed Price · Currency is USD
55.60
-3.20 (-5.44%)
Nov 21, 2024, 11:50 AM EST
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2024 | 61.76 | 62.05 | 61.17 | 62.05 | 62.05 | -5.91% | 8,050 |
| Aug 1, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - | 106 |
| Jul 31, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 5.32% | 152 |
| Jul 30, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - | 186 |
| Jul 29, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -3.00% | 679 |
| Jul 26, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 3.72% | 246 |
| Jul 25, 2024 | 61.66 | 62.25 | 61.66 | 62.25 | 62.25 | -0.72% | 950 |
| Jul 24, 2024 | 62.20 | 62.75 | 62.20 | 62.70 | 62.70 | 8.65% | 3,007 |
| Jul 23, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.79% | 306 |
| Jul 22, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | 389 |
| Jul 19, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | 387 |
| Jul 18, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -2.37% | 322 |
| Jul 17, 2024 | 58.40 | 58.64 | 58.40 | 58.64 | 58.64 | 2.06% | 435 |
| Jul 16, 2024 | 57.51 | 57.51 | 57.46 | 57.46 | 57.46 | 0.53% | 269 |
| Jul 15, 2024 | 57.20 | 57.20 | 57.15 | 57.15 | 57.15 | -0.49% | 2,385 |
| Jul 12, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - | 213 |
| Jul 11, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 1.32% | 1,019 |
| Jul 10, 2024 | 56.10 | 56.68 | 56.10 | 56.68 | 56.68 | -9.82% | 2,370 |
| Jul 9, 2024 | 56.85 | 62.85 | 55.60 | 62.85 | 62.85 | 6.64% | 4,311 |
| Jul 8, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - | 177 |
| Jul 5, 2024 | 58.72 | 58.94 | 58.72 | 58.94 | 58.94 | 2.63% | 3,212 |
| Jul 3, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - | 178 |
| Jul 2, 2024 | 57.79 | 57.79 | 57.12 | 57.43 | 57.43 | 0.78% | 3,338 |