Nexans S.A. (NEXNY)
OTCMKTS · Delayed Price · Currency is USD
63.11
-1.83 (-2.82%)
Oct 23, 2026, 3:39 PM EDT
NEXNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 64.45 | 64.45 | 63.11 | 63.11 | 63.11 | -2.82% | 303 |
| Oct 22, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -5.19% | 484 |
| Oct 21, 2026 | 68.32 | 68.50 | 68.32 | 68.50 | 68.50 | -1.89% | 653 |
| Oct 16, 2026 | 69.84 | 69.84 | 69.82 | 69.82 | 69.82 | -4.33% | 975 |
| Oct 14, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.75% | 487 |
| Oct 13, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -1.09% | 354 |
| Oct 12, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -2.38% | 14,862 |
| Oct 5, 2026 | 75.05 | 75.05 | 75.03 | 75.03 | 75.03 | -3.10% | 705 |
| Oct 2, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 4.83% | 411 |
| Oct 1, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -1.72% | 310 |
| Sep 30, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.62% | 376 |
| Sep 29, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -2.26% | 918 |
| Sep 24, 2026 | 78.05 | 78.16 | 77.37 | 77.37 | 77.37 | -3.71% | 1,373 |
| Sep 23, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -2.37% | 276 |
| Sep 22, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 2.62% | 159 |
| Sep 21, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.84% | 325 |
| Sep 18, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.19% | 382 |
| Sep 16, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 2.61% | 271 |
| Sep 15, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.12% | 358 |
| Sep 14, 2026 | 77.24 | 77.24 | 76.69 | 76.69 | 76.69 | -4.32% | 632 |
| Sep 10, 2026 | 80.40 | 80.40 | 80.16 | 80.16 | 80.16 | -0.56% | 494 |
| Sep 9, 2026 | 79.73 | 80.61 | 79.73 | 80.61 | 80.61 | 0.22% | 421 |
| Sep 3, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.17% | 482 |
| Aug 31, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -3.36% | 462 |
| Aug 27, 2026 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 1.48% | 479 |
| Aug 21, 2026 | 83.51 | 83.51 | 82.16 | 82.16 | 82.15 | 2.90% | 1,133 |
| Aug 20, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -1.25% | 1,302 |
| Aug 14, 2026 | 81.20 | 81.20 | 80.85 | 80.85 | 80.85 | 0.76% | 435 |
| Aug 11, 2026 | 81.00 | 81.00 | 80.24 | 80.24 | 80.24 | -0.63% | 1,632 |
| Aug 6, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 1.14% | 347 |
| Aug 5, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 2.36% | 424 |
| Aug 4, 2026 | 77.18 | 78.00 | 77.18 | 78.00 | 78.00 | 3.17% | 13,873 |
| Aug 3, 2026 | 74.55 | 75.60 | 74.55 | 75.60 | 75.60 | -0.08% | 686 |
| Jul 31, 2026 | 77.01 | 77.01 | 74.80 | 75.66 | 75.66 | -1.37% | 9,262 |
| Jul 30, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 4.62% | 732 |
| Jul 29, 2026 | 72.63 | 73.32 | 72.63 | 73.32 | 73.32 | -4.04% | 372 |
| Jul 24, 2026 | 75.85 | 76.41 | 75.16 | 76.41 | 76.41 | 0.63% | 662 |
| Jul 23, 2026 | 75.56 | 75.93 | 75.56 | 75.93 | 75.93 | -1.49% | 700 |
| Jul 21, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.75% | 426 |
| Jul 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.80% | 281 |
| Jul 17, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.18% | 1,026 |
| Jul 15, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -1.94% | 330 |
| Jul 14, 2026 | 77.83 | 78.50 | 77.83 | 78.50 | 78.50 | 3.00% | 377 |
| Jul 13, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.65% | 462 |
| Jul 10, 2026 | 77.57 | 77.57 | 76.71 | 76.71 | 76.71 | 1.14% | 449 |
| Jul 8, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.48% | 411 |
| Jul 7, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -5.05% | 296 |
| Jul 6, 2026 | 79.51 | 80.76 | 79.51 | 80.26 | 80.26 | 1.31% | 1,642 |
| Jul 2, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -3.09% | 313 |
| Jun 26, 2026 | 82.00 | 82.00 | 80.63 | 81.75 | 81.75 | -3.19% | 1,319 |