Skip to main content
Nexans S.A. (EPA:NEX)
France flag France · Delayed Price · Currency is EUR
129.60
-0.30 (-0.23%)
At close: Dec 5, 2025

Nexans Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.20131.70129.60129.60129.60-0.23%118,357
Dec 4, 2025129.40130.70128.40129.90129.901.33%129,705
Dec 3, 2025127.90128.70125.20128.20128.200.47%118,533
Dec 2, 2025126.10127.80125.70127.60127.600.95%85,562
Dec 1, 2025124.60127.20122.90126.40126.401.36%145,425
Nov 28, 2025125.00125.90124.20124.70124.70-0.16%105,385
Nov 27, 2025123.40125.10123.00124.90124.901.30%56,960
Nov 26, 2025123.00123.40121.80123.30123.301.23%94,381
Nov 25, 2025120.30122.20119.30121.80121.801.08%105,858
Nov 24, 2025120.10122.30120.00120.50120.500.75%183,155
Nov 21, 2025120.80121.10116.10119.60119.60-3.08%115,469
Nov 20, 2025127.90128.00123.40123.40123.40-2.14%113,650
Nov 19, 2025118.70127.90118.70126.10126.106.06%165,813
Nov 18, 2025120.30121.30117.10118.90118.90-2.30%147,129
Nov 17, 2025121.40123.20121.30121.70121.70-0.33%102,834
Nov 14, 2025122.30122.30120.10122.10122.10-0.57%102,775
Nov 13, 2025122.90124.40122.00122.80122.800.16%152,224
Nov 12, 2025121.70123.70121.60122.60122.601.07%101,868
Nov 11, 2025120.00121.80119.60121.30121.300.83%124,901
Nov 10, 2025121.80122.20120.30120.30120.300.75%78,724
Nov 7, 2025121.30122.00118.40119.40119.40-1.32%106,124
Nov 6, 2025124.20124.60120.60121.00121.00-3.66%151,199
Nov 5, 2025119.80126.40119.30125.60125.604.32%151,741
Nov 4, 2025120.20120.50118.40120.40120.40-1.15%144,468
Nov 3, 2025122.00123.00121.30121.80121.80-0.16%137,323
Oct 31, 2025122.10122.90121.80122.00122.000.41%196,019
Oct 30, 2025121.50122.90120.10121.50121.50-0.25%150,374
Oct 29, 2025120.00122.60119.20121.80121.801.08%160,553
Oct 28, 2025120.70121.90120.40120.50120.50-0.50%230,831
Oct 27, 2025122.00124.20121.10121.10121.10-0.08%171,593
Oct 24, 2025123.20123.20120.40121.20121.20-1.14%135,399
Oct 23, 2025121.20124.40119.00122.60122.602.17%160,968
Oct 22, 2025122.10122.30119.50120.00120.00-1.80%166,719
Oct 21, 2025121.70122.30120.70122.20122.200.99%152,554
Oct 20, 2025121.30122.00120.00121.00121.000.25%122,910
Oct 17, 2025120.70120.90117.10120.70120.70-1.07%193,024
Oct 16, 2025119.10123.20118.00122.00122.001.84%211,583
Oct 15, 2025120.60121.40119.10119.80119.800.84%263,095
Oct 14, 2025115.70120.70115.00118.80118.803.57%386,472
Oct 13, 2025116.20118.60112.30114.70114.70-9.26%509,555
Oct 10, 2025124.80128.90123.40126.40126.40-3.14%178,461
Oct 9, 2025129.00131.10129.00130.50130.501.16%84,179
Oct 8, 2025126.80130.40126.70129.00129.002.14%113,773
Oct 7, 2025130.00130.00126.10126.30126.30-4.89%157,176
Oct 6, 2025130.90134.30128.90132.80132.801.45%117,150
Oct 3, 2025132.50132.90128.80130.90130.90-0.38%121,235
Oct 2, 2025130.30131.60128.90131.40131.401.78%112,520
Oct 1, 2025126.60129.20126.30129.10129.102.46%110,982
Sep 30, 2025128.20128.40124.80126.00126.00-2.33%208,104
Sep 29, 2025129.60130.00128.10129.00129.001.34%109,550
Sep 26, 2025131.50131.80125.80127.30127.30-2.82%129,461
Sep 25, 2025134.90135.00129.80131.00131.00-2.96%119,346
Sep 24, 2025133.50135.20133.10135.00135.000.30%80,029
Sep 23, 2025134.00136.90133.90134.60134.600.98%85,036
Sep 22, 2025133.70133.70132.10133.30133.30-0.30%54,545
Sep 19, 2025133.70134.50132.30133.70133.700.45%147,432
Sep 18, 2025131.10133.60130.90133.10133.102.54%101,444
Sep 17, 2025134.10134.30129.30129.80129.80-3.06%122,286
Sep 16, 2025134.00136.80133.80133.90133.90-0.07%112,126
Sep 15, 2025134.10134.80132.70134.00134.000.22%95,923
Sep 12, 2025132.30134.30131.00133.70133.702.22%86,464
Sep 11, 2025131.20131.90129.40130.80130.80-0.23%119,536
Sep 10, 2025128.50132.00126.40131.10131.103.07%110,335
Sep 9, 2025128.10129.20126.90127.20127.20-0.70%93,934
Sep 8, 2025126.40128.90126.10128.10128.102.23%153,115
Sep 5, 2025127.80128.80124.40125.30125.30-1.26%143,492
Sep 4, 2025124.00128.20122.70126.90126.90-1.09%325,602
Sep 3, 2025128.30128.80126.60128.30128.300.63%59,936
Sep 2, 2025129.30130.00126.20127.50127.50-1.32%88,068
Sep 1, 2025130.00131.00128.00129.20129.20-0.77%71,485
Aug 29, 2025132.30132.90130.00130.20130.20-1.81%87,114
Aug 28, 2025130.60133.30130.30132.60132.602.16%86,117
Aug 27, 2025130.00130.90128.70129.80129.80-0.15%112,657
Aug 26, 2025130.00130.70126.60130.00130.00-2.69%305,699
Aug 25, 2025136.20136.40133.60133.60133.60-2.48%62,187
Aug 22, 2025134.20137.00133.50137.00137.001.93%88,906
Aug 21, 2025134.40136.00133.60134.40134.40-0.52%108,379
Aug 20, 2025140.00140.00134.50135.10135.10-4.18%129,223
Aug 19, 2025138.90141.90138.70141.00141.001.59%84,686
Aug 18, 2025138.40139.40137.30138.80138.800.14%75,237
Aug 15, 2025138.90139.10137.10138.60138.600.22%53,383
Aug 14, 2025135.50138.40135.20138.30138.303.21%119,583
Aug 13, 2025137.50138.70133.90134.00134.00-2.47%140,577
Aug 12, 2025135.40137.80135.30137.40137.401.78%89,963
Aug 11, 2025135.50135.50133.90135.00135.00-0.15%65,358
Aug 8, 2025133.40135.20132.60135.20135.201.96%100,235
Aug 7, 2025128.10132.60128.10132.60132.603.76%133,317
Aug 6, 2025127.00128.50125.70127.80127.801.27%105,624
Aug 5, 2025127.90128.60125.70126.20126.20-1.02%66,318
Aug 4, 2025126.80128.50125.80127.50127.501.19%89,209
Aug 1, 2025126.10127.50124.40126.00126.00-0.40%118,056
Jul 31, 2025128.40130.40126.50126.50126.50-1.09%160,454
Jul 30, 2025122.00128.50121.10127.90127.907.93%202,005
Jul 29, 2025120.30120.60118.50118.50118.50-0.84%96,109
Jul 28, 2025122.20122.80118.90119.50119.50-1.24%108,341
Jul 25, 2025120.50121.00119.30121.00121.000.33%94,425
Jul 24, 2025120.00121.10119.30120.60120.601.43%150,167
Jul 23, 2025117.40118.90116.80118.90118.902.85%123,272
Jul 22, 2025115.00116.00114.50115.60115.600.09%85,516
Jul 21, 2025115.70117.00115.10115.50115.500.17%60,112