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 | - | - |