Nexans S.A. (NXPRF)
OTCMKTS
· Delayed Price · Currency is USD
83.10
-26.65 (-24.28%)
Apr 28, 2025, 4:00 PM EDT
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 50 |
| Apr 28, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Apr 25, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Apr 24, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 15 |
| Apr 23, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Apr 22, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Apr 21, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 57 |
| Apr 17, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Apr 16, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 50 |
| Apr 15, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Apr 14, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 47 |
| Apr 11, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Apr 10, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Apr 9, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Apr 8, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | 35 |
| Apr 7, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -24.64% | 125 |
| Apr 4, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | 4 |
| Apr 3, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | - |
| Apr 2, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | - |
| Apr 1, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | 1 |
| Mar 31, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | - |
| Mar 28, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | - |
| Mar 27, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | 90 |
| Mar 26, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | - |
| Mar 25, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | 58 |
| Mar 24, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | 125 |
| Mar 21, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | - |
| Mar 20, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - | - |
| Mar 19, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | 0.26% | 475 |
| Mar 18, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 10.24% | 1,092 |
| Mar 17, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - | 70 |
| Mar 14, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - | 1 |
| 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 |