Nexans S.A. (VIE:NEX)
Austria · Delayed Price · Currency is EUR 122.90
+6.50 (5.58%)
At close: Mar 4, 2026
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 124.20 | 128.30 | 123.60 | 128.30 | 128.30 | 3.47% | - |
| Jan 21, 2026 | 125.00 | 125.00 | 122.90 | 124.00 | 124.00 | 0.49% | 80 |
| Jan 20, 2026 | 123.50 | 123.50 | 121.00 | 123.40 | 123.40 | -1.20% | - |
| Jan 19, 2026 | 121.70 | 124.90 | 121.70 | 124.90 | 124.90 | - | - |
| Jan 16, 2026 | 126.30 | 126.30 | 124.90 | 124.90 | 124.90 | 0.24% | - |
| Jan 15, 2026 | 124.20 | 124.60 | 124.00 | 124.60 | 124.60 | 0.97% | - |
| Jan 14, 2026 | 123.60 | 125.00 | 123.40 | 123.40 | 123.40 | -0.32% | - |
| Jan 13, 2026 | 124.70 | 124.70 | 122.10 | 123.80 | 123.80 | 0.73% | 240 |
| Jan 12, 2026 | 124.90 | 124.90 | 122.60 | 122.90 | 122.90 | -1.21% | 39 |
| Jan 9, 2026 | 125.20 | 125.20 | 124.40 | 124.40 | 124.40 | -2.43% | - |
| Jan 8, 2026 | 128.60 | 128.60 | 126.60 | 127.50 | 127.50 | -2.97% | - |
| Jan 7, 2026 | 127.20 | 131.40 | 127.20 | 131.40 | 131.40 | 3.06% | - |
| Jan 6, 2026 | 129.20 | 129.20 | 127.50 | 127.50 | 127.50 | -3.85% | 160 |
| Jan 5, 2026 | 130.80 | 132.60 | 130.20 | 132.60 | 132.60 | 4.49% | - |
| Jan 2, 2026 | 126.80 | 126.90 | 126.40 | 126.90 | 126.90 | 0.79% | - |
| Dec 30, 2025 | 125.30 | 125.90 | 125.30 | 125.90 | 125.90 | 0.16% | - |
| Dec 29, 2025 | 125.40 | 125.70 | 124.80 | 125.70 | 125.70 | 0.88% | - |
| Dec 23, 2025 | 125.00 | 125.00 | 122.90 | 124.60 | 124.60 | -0.72% | - |
| Dec 22, 2025 | 122.60 | 125.50 | 122.60 | 125.50 | 125.50 | 2.37% | - |
| Dec 19, 2025 | 122.00 | 122.60 | 121.90 | 122.60 | 122.60 | 0.33% | - |
| Dec 18, 2025 | 120.80 | 122.20 | 120.70 | 122.20 | 122.20 | -0.08% | - |
| Dec 17, 2025 | 123.70 | 123.70 | 122.30 | 122.30 | 122.30 | -1.85% | - |