Nexans S.A. (VIE:NEX)
Austria · Delayed Price · Currency is EUR 133.00
+2.50 (1.92%)
At close: Sep 12, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 132.50 | 133.00 | 131.70 | 133.00 | - | 1.92% | - |
| Sep 11, 2025 | 131.50 | 131.50 | 130.30 | 130.50 | - | 0.15% | - |
| Sep 10, 2025 | 129.40 | 130.50 | 129.20 | 130.30 | - | 2.04% | - |
| Sep 9, 2025 | 127.80 | 127.90 | 127.70 | 127.70 | - | -0.47% | - |
| Sep 8, 2025 | 126.90 | 128.50 | 126.90 | 128.30 | - | 0.47% | - |
| Sep 5, 2025 | 127.90 | 128.40 | 127.30 | 127.70 | - | 0.31% | - |
| Sep 4, 2025 | 122.90 | 127.30 | 122.90 | 127.30 | - | -0.16% | - |
| Sep 3, 2025 | 128.60 | 128.60 | 127.50 | 127.50 | - | 0.63% | - |
| Sep 2, 2025 | 130.00 | 130.00 | 126.70 | 126.70 | - | -1.32% | - |
| Sep 1, 2025 | 130.60 | 130.60 | 128.40 | 128.40 | - | -2.51% | - |
| Aug 29, 2025 | 132.40 | 132.40 | 131.20 | 131.70 | - | -0.68% | - |
| Aug 28, 2025 | 131.00 | 132.60 | 130.80 | 132.60 | - | 2.08% | - |
| Aug 27, 2025 | 130.60 | 130.60 | 129.10 | 129.90 | - | -0.08% | - |
| Aug 26, 2025 | 128.20 | 130.00 | 128.20 | 130.00 | - | -3.99% | - |
| Aug 25, 2025 | 136.30 | 136.30 | 134.50 | 135.40 | - | -0.51% | - |
| Aug 22, 2025 | 134.20 | 136.10 | 134.20 | 136.10 | - | 1.19% | 93 |
| Aug 21, 2025 | 134.60 | 135.90 | 134.50 | 134.50 | - | -2.25% | - |
| Aug 20, 2025 | 139.40 | 139.40 | 137.60 | 137.60 | - | -2.55% | - |
| Aug 19, 2025 | 139.20 | 141.20 | 139.20 | 141.20 | - | 1.73% | - |
| Aug 18, 2025 | 138.40 | 138.80 | 137.60 | 138.80 | - | 1.02% | - |
| Aug 15, 2025 | 139.10 | 139.10 | 137.40 | 137.40 | - | 0.88% | - |
| Aug 14, 2025 | 135.50 | 136.30 | 135.50 | 136.20 | - | -0.51% | - |
| Aug 13, 2025 | 137.30 | 138.40 | 136.90 | 136.90 | - | 0.07% | - |
| Aug 12, 2025 | 135.80 | 136.80 | 135.80 | 136.80 | - | 1.33% | - |
| Aug 11, 2025 | 134.70 | 135.00 | 134.30 | 135.00 | - | 0.45% | - |
| Aug 8, 2025 | 133.00 | 134.60 | 133.00 | 134.40 | - | 1.82% | - |
| Aug 7, 2025 | 130.60 | 132.00 | 130.60 | 132.00 | - | 4.85% | - |
| Aug 6, 2025 | 128.10 | 128.10 | 125.90 | 125.90 | - | -0.40% | - |
| Aug 5, 2025 | 128.20 | 128.20 | 126.40 | 126.40 | - | -0.55% | 93 |
| Aug 4, 2025 | 127.40 | 127.50 | 127.10 | 127.10 | - | 1.44% | - |
| Aug 1, 2025 | 127.00 | 127.00 | 125.30 | 125.30 | - | -1.10% | - |
| Jul 31, 2025 | 129.90 | 129.90 | 126.70 | 126.70 | - | -0.47% | - |
| Jul 30, 2025 | 125.00 | 127.30 | 122.50 | 127.30 | - | 6.00% | 181 |
| Jul 29, 2025 | 120.20 | 120.20 | 120.10 | 120.10 | - | 0.25% | - |
| Jul 28, 2025 | 122.50 | 122.50 | 119.80 | 119.80 | - | -0.08% | 70 |
| Jul 25, 2025 | 120.10 | 120.10 | 119.70 | 119.90 | - | -0.25% | - |
| Jul 24, 2025 | 119.40 | 120.20 | 119.40 | 120.20 | - | 1.95% | - |
| Jul 23, 2025 | 117.10 | 118.00 | 117.10 | 117.90 | - | 1.99% | - |
| Jul 22, 2025 | 115.00 | 115.60 | 114.80 | 115.60 | - | - | - |
| Jul 21, 2025 | 116.30 | 116.70 | 115.60 | 115.60 | - | -0.69% | - |
| Jul 18, 2025 | 115.50 | 116.90 | 115.50 | 116.40 | - | 2.37% | - |
| Jul 17, 2025 | 112.30 | 113.80 | 112.30 | 113.70 | - | 2.90% | - |
| Jul 16, 2025 | 111.80 | 111.80 | 110.50 | 110.50 | - | -2.13% | - |
| Jul 15, 2025 | 112.40 | 112.90 | 112.00 | 112.90 | - | 2.64% | - |
| Jul 14, 2025 | 109.80 | 110.60 | 109.80 | 110.00 | - | -0.18% | - |
| Jul 11, 2025 | 110.60 | 110.80 | 110.00 | 110.20 | - | -0.18% | - |
| Jul 10, 2025 | 109.80 | 110.60 | 109.80 | 110.40 | - | 0.27% | - |
| Jul 9, 2025 | 106.90 | 110.20 | 106.90 | 110.10 | - | 3.67% | - |
| Jul 8, 2025 | 106.70 | 106.90 | 106.20 | 106.20 | - | -0.47% | - |
| Jul 7, 2025 | 105.60 | 106.70 | 105.60 | 106.70 | - | 1.43% | - |