Nexans S.A. (VIE:NEX)
Austria · Delayed Price · Currency is EUR 115.20
-3.50 (-2.95%)
At close: Apr 2, 2026
VIE:NEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 116.00 | 116.50 | 115.20 | 115.20 | 115.20 | -2.95% | - |
| Apr 1, 2026 | 118.80 | 118.80 | 118.20 | 118.70 | 118.70 | 3.85% | 88 |
| Mar 31, 2026 | 111.80 | 114.30 | 111.80 | 114.30 | 114.30 | -0.52% | - |
| Mar 30, 2026 | 113.30 | 114.90 | 113.30 | 114.90 | 114.90 | 0.26% | - |
| Mar 27, 2026 | 115.20 | 115.20 | 113.40 | 114.60 | 114.60 | -2.96% | - |
| Mar 26, 2026 | 117.90 | 118.10 | 116.60 | 118.10 | 118.10 | -0.84% | - |
| Mar 25, 2026 | 117.40 | 119.10 | 117.40 | 119.10 | 119.10 | 3.84% | - |
| Mar 24, 2026 | 116.00 | 116.00 | 114.70 | 114.70 | 114.70 | -1.63% | - |
| Mar 23, 2026 | 110.60 | 116.60 | 110.20 | 116.60 | 116.60 | 3.09% | - |
| Mar 20, 2026 | 116.80 | 116.80 | 113.10 | 113.10 | 113.10 | -2.16% | 80 |
| Mar 19, 2026 | 118.10 | 118.10 | 115.60 | 115.60 | 115.60 | -4.15% | - |
| Mar 18, 2026 | 119.60 | 121.60 | 119.60 | 120.60 | 120.60 | 1.77% | - |
| Mar 17, 2026 | 117.70 | 118.70 | 117.70 | 118.50 | 118.50 | -0.34% | - |
| Mar 16, 2026 | 117.30 | 119.50 | 117.30 | 118.90 | 118.90 | 0.17% | 80 |
| Mar 13, 2026 | 118.00 | 119.60 | 118.00 | 118.70 | 118.70 | - | - |
| Mar 12, 2026 | 119.10 | 119.10 | 117.80 | 118.70 | 118.70 | -0.75% | - |
| Mar 11, 2026 | 120.20 | 120.20 | 118.40 | 119.60 | 119.60 | -2.21% | - |
| Mar 10, 2026 | 122.50 | 122.50 | 122.10 | 122.30 | 122.30 | 3.73% | - |
| Mar 9, 2026 | 117.80 | 117.90 | 116.60 | 117.90 | 117.90 | -1.42% | 250 |
| Mar 6, 2026 | 123.40 | 123.40 | 119.30 | 119.60 | 119.60 | -4.01% | 149 |
| Mar 5, 2026 | 123.90 | 125.70 | 123.90 | 124.60 | 124.60 | 1.38% | 150 |
| Mar 4, 2026 | 119.80 | 123.10 | 119.80 | 122.90 | 122.90 | 5.58% | 376 |
| Mar 3, 2026 | 119.90 | 119.90 | 116.40 | 116.40 | 116.40 | -3.32% | 80 |
| Mar 2, 2026 | 119.90 | 122.30 | 119.90 | 120.40 | 120.40 | -2.43% | 68 |
| Feb 27, 2026 | 122.70 | 123.70 | 122.70 | 123.40 | 123.40 | 1.06% | - |
| Feb 26, 2026 | 122.80 | 124.00 | 122.10 | 122.10 | 122.10 | 0.25% | 146 |
| Feb 25, 2026 | 121.60 | 123.00 | 121.60 | 121.80 | 121.80 | 1.42% | - |
| Feb 24, 2026 | 120.40 | 120.40 | 120.10 | 120.10 | 120.10 | -4.15% | - |
| Feb 23, 2026 | 125.20 | 125.80 | 125.20 | 125.30 | 125.30 | -1.26% | - |
| Feb 20, 2026 | 127.60 | 127.60 | 126.60 | 126.90 | 126.90 | 1.04% | - |
| Feb 19, 2026 | 125.60 | 126.60 | 122.80 | 125.60 | 125.60 | -8.25% | 522 |
| Feb 18, 2026 | 138.60 | 138.90 | 136.90 | 136.90 | 136.90 | 0.07% | - |
| Feb 17, 2026 | 138.30 | 138.30 | 136.80 | 136.80 | 136.80 | -0.44% | - |
| Feb 16, 2026 | 138.80 | 139.00 | 137.40 | 137.40 | 137.40 | 0.66% | - |
| Feb 13, 2026 | 135.80 | 136.50 | 135.50 | 136.50 | 136.50 | -2.57% | - |
| Feb 12, 2026 | 144.30 | 144.30 | 140.10 | 140.10 | 140.10 | -1.89% | - |
| Feb 11, 2026 | 140.00 | 142.80 | 140.00 | 142.80 | 142.80 | 1.28% | - |
| Feb 10, 2026 | 141.30 | 141.80 | 141.00 | 141.00 | 141.00 | 0.93% | - |
| Feb 9, 2026 | 140.90 | 140.90 | 138.70 | 139.70 | 139.70 | 0.43% | - |
| Feb 6, 2026 | 135.50 | 139.10 | 135.50 | 139.10 | 139.10 | 2.66% | - |
| Feb 5, 2026 | 135.30 | 137.70 | 135.30 | 135.50 | 135.50 | -1.67% | 269 |
| Feb 4, 2026 | 136.90 | 137.80 | 135.40 | 137.80 | 137.80 | 2.76% | - |
| Feb 3, 2026 | 134.70 | 134.70 | 133.90 | 134.10 | 134.10 | 1.36% | - |
| Feb 2, 2026 | 130.10 | 132.30 | 130.10 | 132.30 | 132.30 | -0.38% | - |
| Jan 30, 2026 | 132.20 | 133.00 | 132.20 | 132.80 | 132.80 | 0.15% | - |
| Jan 29, 2026 | 132.60 | 133.80 | 132.60 | 132.60 | 132.60 | 2.16% | - |
| Jan 28, 2026 | 129.90 | 130.00 | 129.80 | 129.80 | 129.80 | 0.08% | - |
| Jan 27, 2026 | 129.00 | 129.80 | 129.00 | 129.70 | 129.70 | 1.09% | - |
| Jan 26, 2026 | 126.70 | 128.30 | 126.70 | 128.30 | 128.30 | 1.74% | - |
| Jan 23, 2026 | 125.70 | 126.80 | 125.70 | 126.10 | 126.10 | -1.71% | - |