Nexans S.A. (VIE:NEX)
Austria · Delayed Price · Currency is EUR 133.40
-1.00 (-0.74%)
At close: Jul 23, 2026
VIE:NEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 133.30 | 133.40 | 132.20 | 132.20 | 132.20 | -0.90% | - |
| Jul 23, 2026 | 133.70 | 134.20 | 132.90 | 133.40 | 133.40 | -0.74% | - |
| Jul 22, 2026 | 133.60 | 134.40 | 133.30 | 134.40 | 134.40 | - | - |
| Jul 21, 2026 | 134.60 | 134.70 | 134.40 | 134.40 | 134.40 | -0.67% | - |
| Jul 20, 2026 | 135.60 | 136.30 | 135.30 | 135.30 | 135.30 | -0.15% | - |
| Jul 17, 2026 | 131.20 | 135.50 | 131.20 | 135.50 | 135.50 | 1.73% | - |
| Jul 16, 2026 | 135.90 | 135.90 | 131.20 | 133.20 | 133.20 | -1.41% | - |
| Jul 15, 2026 | 135.80 | 137.10 | 135.10 | 135.10 | 135.10 | -0.44% | - |
| Jul 14, 2026 | 132.80 | 137.40 | 132.80 | 135.70 | 135.70 | 1.88% | - |
| Jul 13, 2026 | 131.50 | 133.20 | 131.50 | 133.20 | 133.20 | -0.22% | - |
| Jul 10, 2026 | 133.60 | 134.10 | 133.30 | 133.50 | 133.50 | -0.22% | - |
| Jul 9, 2026 | 133.40 | 133.80 | 132.40 | 133.80 | 133.80 | 2.69% | - |
| Jul 8, 2026 | 133.90 | 133.90 | 130.30 | 130.30 | 130.30 | -2.91% | - |
| Jul 7, 2026 | 138.60 | 138.60 | 134.20 | 134.20 | 134.20 | -4.01% | - |
| Jul 6, 2026 | 139.20 | 139.80 | 136.60 | 139.80 | 139.80 | -1.06% | 38 |
| Jul 3, 2026 | 140.90 | 141.30 | 139.90 | 141.30 | 141.30 | 2.84% | - |
| Jul 2, 2026 | 135.60 | 141.10 | 135.60 | 137.40 | 137.40 | -1.72% | - |
| Jul 1, 2026 | 144.50 | 144.50 | 139.70 | 139.80 | 139.80 | -3.85% | 82 |
| Jun 30, 2026 | 145.60 | 146.10 | 144.30 | 145.40 | 145.40 | 2.54% | - |
| Jun 29, 2026 | 142.60 | 143.40 | 141.80 | 141.80 | 141.80 | 0.50% | - |
| Jun 26, 2026 | 144.10 | 144.10 | 141.10 | 141.10 | 141.10 | -5.93% | - |
| Jun 25, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.74% | - |
| Jun 24, 2026 | 149.30 | 149.30 | 147.50 | 148.90 | 148.90 | -1.52% | - |
| Jun 23, 2026 | 154.60 | 154.60 | 151.20 | 151.20 | 151.20 | -4.67% | - |
| Jun 22, 2026 | 159.60 | 159.60 | 158.50 | 158.60 | 158.60 | -0.56% | - |
| Jun 19, 2026 | 160.10 | 162.70 | 159.50 | 159.50 | 159.50 | 3.17% | 246 |
| Jun 18, 2026 | 153.50 | 154.60 | 151.10 | 154.60 | 154.60 | 1.11% | - |
| Jun 17, 2026 | 149.70 | 153.70 | 149.70 | 152.90 | 152.90 | 2.21% | - |
| Jun 16, 2026 | 150.60 | 151.00 | 149.60 | 149.60 | 149.60 | -0.27% | - |
| Jun 15, 2026 | 149.10 | 150.30 | 149.10 | 150.00 | 150.00 | 2.74% | - |
| Jun 12, 2026 | 147.90 | 147.90 | 145.60 | 146.00 | 146.00 | -0.48% | 266 |
| Jun 11, 2026 | 145.50 | 146.70 | 145.50 | 146.70 | 146.70 | 0.96% | - |
| Jun 10, 2026 | 148.80 | 148.80 | 143.50 | 145.30 | 145.30 | -2.61% | - |
| Jun 9, 2026 | 154.70 | 154.70 | 149.20 | 149.20 | 149.20 | -3.80% | - |
| Jun 8, 2026 | 151.30 | 155.10 | 151.30 | 155.10 | 155.10 | 0.32% | 88 |
| Jun 5, 2026 | 157.20 | 157.20 | 154.60 | 154.60 | 154.60 | -1.59% | - |
| Jun 4, 2026 | 160.30 | 160.30 | 155.60 | 157.10 | 157.10 | -2.18% | - |
| Jun 3, 2026 | 158.80 | 160.60 | 158.80 | 160.60 | 160.60 | 0.19% | - |
| 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% | - |