Nexans S.A. (NXPRF)
OTCMKTS
· Delayed Price · Currency is USD
147.60
0.00 (0.00%)
Oct 28, 2024, 4:00 PM EDT
Nexans Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -8.03% | 1,300 |
Oct 29, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | - |
Oct 28, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 12 |
Oct 25, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | - |
Oct 24, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | - |
Oct 23, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | - |
Oct 22, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 80 |
Oct 21, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | - |
Oct 18, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | - |
Oct 17, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 5.21% | 400 |
Oct 16, 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | - | - |
Oct 15, 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | - | - |
Oct 14, 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | - | 10 |
Oct 11, 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | - | 35 |
Oct 10, 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | -1.17% | 235 |
Oct 9, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | - |
Oct 8, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | - |
Oct 7, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | 5 |
Oct 4, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | - |
Oct 3, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | - |
Oct 2, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | - |
Oct 1, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | 25 |
Sep 30, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | - |
Sep 27, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | 1 |
Sep 26, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | 85 |
Sep 25, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | 13 |
Sep 24, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | 40 |
Sep 23, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | - |
Sep 20, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | - |
Sep 19, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | 10.81% | 660 |
Sep 18, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | 75 |
Sep 17, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | 86 |
Sep 16, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | - |
Sep 13, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | - |
Sep 12, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | - |
Sep 11, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | - |
Sep 10, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 1.32% | 145 |
Sep 9, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - | - |
Sep 6, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - | - |
Sep 5, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - | - |
Sep 4, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - | - |
Sep 3, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - | 1 |
Aug 30, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - | 25 |
Aug 29, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - | - |
Aug 28, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | -4.08% | 1,015 |
Aug 27, 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - | - |
Aug 26, 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | -0.07% | 430 |
Aug 23, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - | 100 |
Aug 22, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - | - |
Aug 21, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - | - |
Aug 20, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - | 5 |
Aug 19, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -5.44% | 420 |
Aug 16, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | 69 |
Aug 15, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 5.28% | 113 |
Aug 14, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
Aug 13, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
Aug 12, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.07% | 110 |
Aug 9, 2024 | 130.30 | 132.41 | 130.30 | 132.41 | 132.41 | 6.06% | 200 |
Aug 8, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 45 |
Aug 7, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 51 |
Aug 6, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 3.92% | 100 |
Aug 5, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | - |
Aug 2, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | 66 |
Aug 1, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | 25 |
Jul 31, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | - |
Jul 30, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | 70 |
Jul 29, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | - |
Jul 26, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | - |
Jul 25, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | 1,313 |
Jul 24, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | - |
Jul 23, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | - |
Jul 22, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 1.90% | 100 |
Jul 19, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | - |
Jul 18, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | 25 |
Jul 17, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | 100 |
Jul 16, 2024 | 114.49 | 117.90 | 114.49 | 117.90 | 117.90 | 0.34% | 4,710 |
Jul 15, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
Jul 12, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 100 |
Jul 11, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
Jul 10, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
Jul 9, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
Jul 8, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
Jul 5, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
Jul 3, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.72% | 1,000 |
Jul 2, 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - | - |
Jul 1, 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - | - |
Jun 28, 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - | - |
Jun 27, 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - | - |
Jun 26, 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - | - |
Jun 25, 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | 1.44% | 181 |
Jun 24, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
Jun 21, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 28 |
Jun 20, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6.19% | 100 |
Jun 18, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
Jun 17, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
Jun 14, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
Jun 13, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -13.39% | - |
Jun 12, 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | 15.47% | - |
Jun 11, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
Jun 10, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |