Nexans S.A. (NXPRF)
OTCMKTS
· Delayed Price · Currency is USD
99.60
-10.15 (-9.25%)
Mar 7, 2025, 4:00 PM EST
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - | - |
| Mar 12, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | 0.16% | 235 |
| Mar 11, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Mar 10, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | 45 |
| Mar 7, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | 100 |
| Mar 6, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Mar 5, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Mar 4, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -4.14% | 103 |
| Mar 3, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - | 2 |
| Feb 28, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - | - |
| Feb 27, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -5.33% | 200 |
| Feb 26, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 1.81% | 140 |
| Feb 25, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 11.95% | 175 |
| Feb 24, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | - |
| Feb 21, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | 4 |
| Feb 20, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | - |
| Feb 19, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | 140 |
| Feb 18, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | 6 |
| Feb 14, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | - |
| Feb 13, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | - |
| Feb 12, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | - |
| Feb 11, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | 60 |
| Feb 10, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | - |
| Feb 7, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | - |
| Feb 6, 2025 | 93.80 | 96.29 | 93.80 | 96.29 | 96.29 | 3.75% | 1,032 |
| Feb 5, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -3.98% | 250 |
| Feb 4, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - | - |
| Feb 3, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | -0.11% | 100 |
| Jan 31, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Jan 30, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Jan 29, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Jan 28, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Jan 27, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | 9 |
| Jan 24, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Jan 23, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Jan 22, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Jan 21, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | 50 |
| Jan 17, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Jan 16, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Jan 15, 2025 | 97.73 | 97.73 | 96.77 | 96.77 | 96.77 | -7.71% | 4,964 |
| Jan 14, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - | 11 |
| Jan 13, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - | - |
| Jan 10, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - | - |
| Jan 8, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - | 6 |
| Jan 7, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | -6.77% | 510 |
| Jan 6, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - | - |
| Jan 3, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - | - |
| Jan 2, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - | - |
| Dec 31, 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - | - |
| Dec 30, 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - | 75 |