Nexans S.A. (VIE:NEX)
Austria · Delayed Price · Currency is EUR 160.20
-0.10 (-0.06%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:NEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 159.20 | 160.30 | 159.20 | 160.30 | 160.30 | 2.36% | - |
| Jun 1, 2026 | 160.70 | 160.90 | 155.90 | 156.60 | 156.60 | -1.76% | - |
| May 29, 2026 | 161.40 | 161.40 | 158.90 | 159.40 | 159.40 | -1.73% | 54 |
| May 28, 2026 | 160.80 | 162.20 | 158.70 | 162.20 | 162.20 | 1.06% | 142 |
| May 27, 2026 | 162.60 | 163.40 | 160.10 | 160.50 | 160.50 | -1.17% | 108 |
| May 26, 2026 | 161.40 | 163.60 | 161.20 | 162.40 | 162.40 | 0.50% | - |
| May 25, 2026 | 162.40 | 162.40 | 161.30 | 161.60 | 161.60 | 1.76% | - |
| May 22, 2026 | 161.10 | 161.90 | 160.60 | 161.70 | 158.80 | 1.83% | - |
| May 21, 2026 | 157.60 | 158.80 | 157.60 | 158.80 | 155.95 | 0.70% | - |
| May 20, 2026 | 155.60 | 157.70 | 155.60 | 157.70 | 154.87 | 1.61% | - |
| May 19, 2026 | 159.80 | 159.80 | 155.20 | 155.20 | 152.42 | -2.70% | - |
| May 18, 2026 | 161.30 | 162.90 | 159.50 | 159.50 | 156.64 | -2.27% | - |
| May 15, 2026 | 165.80 | 165.80 | 163.20 | 163.20 | 160.27 | -2.63% | - |
| May 14, 2026 | 166.60 | 167.90 | 166.60 | 167.60 | 164.59 | 0.84% | - |
| May 13, 2026 | 166.80 | 167.40 | 166.20 | 166.20 | 163.22 | 1.59% | - |
| May 12, 2026 | 165.70 | 165.70 | 163.60 | 163.60 | 160.67 | -1.03% | - |
| May 11, 2026 | 162.90 | 165.30 | 162.90 | 165.30 | 162.34 | 2.29% | 155 |
| May 8, 2026 | 161.70 | 161.90 | 161.60 | 161.60 | 158.70 | -2.00% | 26 |
| May 7, 2026 | 167.10 | 167.10 | 164.90 | 164.90 | 161.94 | 1.04% | - |
| May 6, 2026 | 165.20 | 165.20 | 163.20 | 163.20 | 160.27 | 4.08% | - |
| May 5, 2026 | 158.10 | 159.90 | 156.80 | 156.80 | 153.99 | -1.82% | 53 |
| May 4, 2026 | 159.60 | 160.50 | 159.40 | 159.70 | 156.84 | 1.20% | - |
| Apr 30, 2026 | 152.90 | 158.60 | 152.90 | 157.80 | 154.97 | 3.82% | 14 |
| Apr 29, 2026 | 149.10 | 152.00 | 147.20 | 152.00 | 149.27 | 1.88% | - |
| Apr 28, 2026 | 140.60 | 149.60 | 140.60 | 149.20 | 146.52 | 8.12% | 212 |
| Apr 27, 2026 | 138.30 | 139.30 | 138.00 | 138.00 | 135.53 | 0.73% | - |
| Apr 24, 2026 | 134.10 | 137.00 | 133.90 | 137.00 | 134.54 | 1.63% | - |
| Apr 23, 2026 | 134.60 | 134.80 | 133.00 | 134.80 | 132.38 | -1.61% | - |
| Apr 22, 2026 | 138.60 | 138.60 | 136.20 | 137.00 | 134.54 | 0.07% | - |
| Apr 21, 2026 | 138.30 | 138.30 | 136.90 | 136.90 | 134.44 | -0.73% | - |
| Apr 20, 2026 | 137.90 | 138.00 | 137.70 | 137.90 | 135.43 | -1.08% | - |
| Apr 17, 2026 | 136.60 | 139.40 | 136.40 | 139.40 | 136.90 | 1.83% | - |
| Apr 16, 2026 | 135.40 | 136.90 | 135.40 | 136.90 | 134.44 | 1.11% | 51 |
| Apr 15, 2026 | 133.20 | 135.80 | 133.20 | 135.40 | 132.97 | 2.19% | - |
| Apr 14, 2026 | 130.90 | 132.50 | 130.90 | 132.50 | 130.12 | 2.40% | - |
| Apr 13, 2026 | 130.10 | 130.40 | 129.40 | 129.40 | 127.08 | -1.15% | - |
| Apr 10, 2026 | 129.10 | 131.80 | 129.10 | 130.90 | 128.55 | 2.19% | - |
| Apr 9, 2026 | 127.30 | 128.10 | 126.70 | 128.10 | 125.80 | 1.03% | - |
| Apr 8, 2026 | 125.40 | 126.80 | 125.40 | 126.80 | 124.53 | 6.29% | - |
| Apr 7, 2026 | 117.80 | 120.00 | 117.80 | 119.30 | 117.16 | 3.56% | - |
| Apr 2, 2026 | 116.00 | 116.50 | 115.20 | 115.20 | 113.13 | -2.95% | - |
| Apr 1, 2026 | 118.80 | 118.80 | 118.20 | 118.70 | 116.57 | 3.85% | 88 |
| Mar 31, 2026 | 111.80 | 114.30 | 111.80 | 114.30 | 112.25 | -0.52% | - |
| Mar 30, 2026 | 113.30 | 114.90 | 113.30 | 114.90 | 112.84 | 0.26% | - |
| Mar 27, 2026 | 115.20 | 115.20 | 113.40 | 114.60 | 112.54 | -2.96% | - |
| Mar 26, 2026 | 117.90 | 118.10 | 116.60 | 118.10 | 115.98 | -0.84% | - |
| Mar 25, 2026 | 117.40 | 119.10 | 117.40 | 119.10 | 116.96 | 3.84% | - |
| Mar 24, 2026 | 116.00 | 116.00 | 114.70 | 114.70 | 112.64 | -1.63% | - |
| Mar 23, 2026 | 110.60 | 116.60 | 110.20 | 116.60 | 114.51 | 3.09% | - |
| Mar 20, 2026 | 116.80 | 116.80 | 113.10 | 113.10 | 111.07 | -2.16% | 80 |