Nexans S.A. (VIE:NEX)
Austria · Delayed Price · Currency is EUR 126.10
-2.80 (-2.17%)
At close: Oct 8, 2026
VIE:NEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 125.70 | 126.10 | 125.40 | 126.10 | 126.10 | -2.17% | - |
| Oct 7, 2026 | 131.70 | 131.70 | 128.90 | 128.90 | 128.90 | -2.20% | - |
| Oct 6, 2026 | 133.60 | 134.10 | 131.80 | 131.80 | 131.80 | -2.15% | - |
| Oct 5, 2026 | 136.40 | 136.40 | 132.80 | 134.70 | 134.70 | -1.10% | - |
| Oct 2, 2026 | 134.60 | 136.40 | 134.60 | 136.20 | 136.20 | 2.95% | - |
| Oct 1, 2026 | 133.80 | 133.80 | 132.30 | 132.30 | 132.30 | -1.34% | - |
| Sep 30, 2026 | 134.70 | 134.70 | 133.80 | 134.10 | 134.10 | 0.37% | - |
| Sep 29, 2026 | 135.20 | 135.20 | 133.60 | 133.60 | 133.60 | -0.60% | - |
| Sep 28, 2026 | 134.60 | 134.60 | 133.50 | 134.40 | 134.40 | -2.47% | - |
| Sep 25, 2026 | 138.90 | 138.90 | 137.80 | 137.80 | 137.80 | 1.40% | - |
| Sep 24, 2026 | 138.50 | 138.50 | 135.90 | 135.90 | 135.90 | -4.50% | - |
| Sep 23, 2026 | 143.40 | 143.40 | 142.30 | 142.30 | 142.30 | -0.91% | - |
| Sep 22, 2026 | 141.60 | 143.60 | 141.60 | 143.60 | 143.60 | 2.94% | - |
| Sep 21, 2026 | 139.90 | 139.90 | 139.50 | 139.50 | 139.50 | 0.87% | - |
| Sep 18, 2026 | 139.50 | 139.50 | 138.30 | 138.30 | 138.30 | 0.07% | - |
| Sep 17, 2026 | 135.90 | 138.20 | 135.90 | 138.20 | 138.20 | 1.17% | - |
| Sep 16, 2026 | 134.80 | 136.60 | 134.80 | 136.60 | 136.60 | 2.71% | - |
| Sep 15, 2026 | 131.40 | 133.00 | 131.40 | 133.00 | 133.00 | 0.30% | - |
| Sep 14, 2026 | 135.10 | 135.10 | 132.60 | 132.60 | 132.60 | -7.72% | - |
| Sep 11, 2026 | 139.80 | 143.70 | 139.80 | 143.70 | 143.70 | 3.98% | - |
| Sep 10, 2026 | 139.00 | 141.40 | 138.20 | 138.20 | 138.20 | -0.50% | - |
| Sep 9, 2026 | 140.70 | 140.70 | 138.00 | 138.90 | 138.90 | -1.35% | - |
| Sep 8, 2026 | 138.30 | 140.80 | 138.30 | 140.80 | 140.80 | 1.22% | - |
| Sep 7, 2026 | 138.50 | 139.50 | 136.40 | 139.10 | 139.10 | 0.80% | - |
| Sep 4, 2026 | 139.10 | 139.10 | 137.80 | 138.00 | 138.00 | -0.14% | - |
| Sep 3, 2026 | 137.90 | 139.10 | 137.90 | 138.20 | 138.20 | -0.50% | - |
| Sep 2, 2026 | 137.20 | 138.90 | 137.10 | 138.90 | 138.90 | 0.29% | - |
| Sep 1, 2026 | 139.90 | 139.90 | 138.00 | 138.50 | 138.50 | -1.21% | - |
| Aug 31, 2026 | 142.50 | 142.50 | 140.20 | 140.20 | 140.20 | -3.11% | - |
| Aug 28, 2026 | 143.40 | 145.00 | 143.40 | 144.70 | 144.70 | 0.70% | - |
| Aug 27, 2026 | 143.20 | 144.60 | 143.20 | 143.70 | 143.70 | 1.41% | - |
| Aug 26, 2026 | 141.50 | 141.70 | 141.50 | 141.70 | 141.70 | -0.07% | - |
| Aug 25, 2026 | 139.70 | 141.80 | 139.70 | 141.80 | 141.80 | 2.38% | - |
| Aug 24, 2026 | 141.80 | 141.80 | 138.50 | 138.50 | 138.50 | -3.35% | - |
| Aug 21, 2026 | 138.70 | 143.30 | 138.70 | 143.30 | 143.30 | 4.14% | - |
| Aug 20, 2026 | 138.40 | 138.40 | 137.50 | 137.60 | 137.60 | -1.15% | - |
| Aug 19, 2026 | 137.80 | 139.20 | 137.80 | 139.20 | 139.20 | 0.14% | - |
| Aug 18, 2026 | 139.40 | 139.60 | 139.00 | 139.00 | 139.00 | -1.84% | - |
| Aug 17, 2026 | 141.40 | 141.60 | 141.40 | 141.60 | 141.60 | 1.00% | - |
| Aug 14, 2026 | 142.80 | 142.90 | 140.20 | 140.20 | 140.20 | -1.61% | - |
| Aug 13, 2026 | 144.00 | 144.00 | 142.50 | 142.50 | 142.50 | -1.04% | - |
| Aug 12, 2026 | 141.50 | 144.00 | 141.50 | 144.00 | 144.00 | 3.00% | - |
| Aug 11, 2026 | 138.20 | 139.80 | 138.00 | 139.80 | 139.80 | 0.79% | - |
| Aug 10, 2026 | 140.60 | 140.80 | 138.70 | 138.70 | 138.70 | -1.77% | - |
| Aug 7, 2026 | 140.40 | 141.20 | 140.20 | 141.20 | 141.20 | 0.36% | - |
| Aug 6, 2026 | 136.00 | 141.10 | 136.00 | 140.70 | 140.70 | 1.08% | 2 |
| Aug 5, 2026 | 138.00 | 139.20 | 137.30 | 139.20 | 139.20 | 4.90% | - |
| Aug 4, 2026 | 131.00 | 132.80 | 131.00 | 132.70 | 132.70 | 3.59% | - |
| Aug 3, 2026 | 132.80 | 132.80 | 128.10 | 128.10 | 128.10 | -4.26% | - |
| Jul 31, 2026 | 134.70 | 135.00 | 133.80 | 133.80 | 133.80 | 2.45% | - |