Nexans S.A. (EPA:NEX)
France
· Delayed Price · Currency is EUR 148.00
+11.20 (8.19%)
Apr 28, 2026, 5:35 PM CET
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140.00 | 149.90 | 139.40 | 148.00 | 148.00 | 8.19% | 379,621 |
| Apr 27, 2026 | 137.70 | 140.20 | 135.60 | 136.80 | 136.80 | -0.51% | 118,173 |
| Apr 24, 2026 | 133.70 | 137.60 | 133.30 | 137.50 | 137.50 | 1.93% | 155,302 |
| Apr 23, 2026 | 134.00 | 135.80 | 132.60 | 134.90 | 134.90 | -0.44% | 167,614 |
| Apr 22, 2026 | 137.00 | 138.80 | 135.40 | 135.50 | 135.50 | -0.15% | 142,311 |
| Apr 21, 2026 | 137.50 | 138.70 | 135.70 | 135.70 | 135.70 | -0.95% | 138,365 |
| Apr 20, 2026 | 137.80 | 138.20 | 136.90 | 137.00 | 137.00 | -1.44% | 90,691 |
| Apr 17, 2026 | 136.40 | 140.10 | 135.90 | 139.00 | 139.00 | 1.91% | 196,319 |
| Apr 16, 2026 | 135.50 | 137.70 | 135.00 | 136.40 | 136.40 | 1.41% | 184,198 |
| Apr 15, 2026 | 132.70 | 136.10 | 132.50 | 134.50 | 134.50 | 0.90% | 167,416 |
| Apr 14, 2026 | 130.00 | 133.60 | 129.90 | 133.30 | 133.30 | 2.85% | 146,328 |
| Apr 13, 2026 | 128.00 | 130.50 | 127.40 | 129.60 | 129.60 | -1.14% | 194,884 |
| Apr 10, 2026 | 129.10 | 131.90 | 128.90 | 131.10 | 131.10 | 1.79% | 169,473 |
| Apr 9, 2026 | 126.70 | 129.10 | 126.50 | 128.80 | 128.80 | 1.10% | 112,534 |
| Apr 8, 2026 | 125.30 | 127.40 | 122.80 | 127.40 | 127.40 | 8.33% | 175,393 |
| Apr 7, 2026 | 118.00 | 120.90 | 117.50 | 117.60 | 117.60 | -0.51% | 143,015 |
| Apr 2, 2026 | 117.20 | 118.20 | 114.30 | 118.20 | 118.20 | -0.34% | 115,896 |
| Apr 1, 2026 | 117.50 | 119.80 | 117.50 | 118.60 | 118.60 | 3.22% | 142,010 |
| Mar 31, 2026 | 113.60 | 115.20 | 111.00 | 114.90 | 114.90 | 0.79% | 182,772 |
| Mar 30, 2026 | 113.20 | 116.30 | 113.00 | 114.00 | 114.00 | - | 174,114 |
| Mar 27, 2026 | 116.20 | 116.30 | 113.10 | 114.00 | 114.00 | -1.89% | 130,733 |
| Mar 26, 2026 | 118.50 | 118.50 | 116.20 | 116.20 | 116.20 | -2.60% | 99,374 |
| Mar 25, 2026 | 117.00 | 119.30 | 117.00 | 119.30 | 119.30 | 3.20% | 93,169 |
| Mar 24, 2026 | 116.00 | 116.40 | 114.10 | 115.60 | 115.60 | -0.26% | 129,180 |
| Mar 23, 2026 | 110.90 | 118.20 | 109.70 | 115.90 | 115.90 | 2.93% | 161,492 |
| Mar 20, 2026 | 116.40 | 117.60 | 112.10 | 112.60 | 112.60 | -2.43% | 164,319 |
| Mar 19, 2026 | 118.80 | 118.80 | 114.70 | 115.40 | 115.40 | -4.07% | 140,610 |
| Mar 18, 2026 | 118.30 | 121.90 | 118.30 | 120.30 | 120.30 | 2.65% | 147,074 |
| Mar 17, 2026 | 118.20 | 119.40 | 117.20 | 117.20 | 117.20 | -1.60% | 124,637 |
| Mar 16, 2026 | 118.10 | 120.10 | 117.30 | 119.10 | 119.10 | 1.02% | 151,709 |
| Mar 13, 2026 | 117.40 | 120.00 | 117.10 | 117.90 | 117.90 | -0.51% | 123,183 |
| Mar 12, 2026 | 119.00 | 119.50 | 116.60 | 118.50 | 118.50 | -0.84% | 126,658 |
| Mar 11, 2026 | 120.80 | 120.80 | 117.90 | 119.50 | 119.50 | -1.32% | 109,250 |
| Mar 10, 2026 | 121.30 | 122.90 | 121.10 | 121.10 | 121.10 | 2.19% | 155,450 |
| Mar 9, 2026 | 116.80 | 119.20 | 116.10 | 118.50 | 118.50 | -1.74% | 169,875 |
| Mar 6, 2026 | 124.20 | 124.60 | 118.80 | 120.60 | 120.60 | -2.58% | 186,278 |
| Mar 5, 2026 | 124.50 | 126.30 | 122.70 | 123.80 | 123.80 | -0.64% | 284,174 |
| Mar 4, 2026 | 119.50 | 124.70 | 119.40 | 124.60 | 124.60 | 6.77% | 255,106 |
| Mar 3, 2026 | 121.00 | 121.00 | 115.00 | 116.70 | 116.70 | -4.81% | 230,731 |
| Mar 2, 2026 | 120.60 | 122.70 | 119.10 | 122.60 | 122.60 | 0.25% | 191,432 |
| Feb 27, 2026 | 121.40 | 123.70 | 121.40 | 122.30 | 122.30 | 0.74% | 255,107 |
| Feb 26, 2026 | 122.90 | 124.40 | 121.30 | 121.40 | 121.40 | -0.82% | 193,103 |
| Feb 25, 2026 | 121.00 | 124.40 | 120.40 | 122.40 | 122.40 | 1.66% | 191,694 |
| Feb 24, 2026 | 118.80 | 121.20 | 118.10 | 120.40 | 120.40 | -2.03% | 332,314 |
| Feb 23, 2026 | 124.60 | 126.20 | 122.30 | 122.90 | 122.90 | -2.54% | 158,163 |
| Feb 20, 2026 | 126.70 | 129.00 | 125.20 | 126.10 | 126.10 | -0.39% | 192,971 |
| Feb 19, 2026 | 133.90 | 134.70 | 122.90 | 126.60 | 126.60 | -7.25% | 426,298 |
| Feb 18, 2026 | 138.30 | 139.00 | 136.50 | 136.50 | 136.50 | -1.09% | 210,067 |
| Feb 17, 2026 | 137.30 | 138.90 | 135.90 | 138.00 | 138.00 | 0.44% | 230,670 |
| Feb 16, 2026 | 138.00 | 139.30 | 137.10 | 137.40 | 137.40 | -0.15% | 118,603 |
| Feb 13, 2026 | 140.00 | 140.00 | 134.20 | 137.60 | 137.60 | -1.92% | 163,746 |
| Feb 12, 2026 | 143.50 | 145.30 | 140.00 | 140.30 | 140.30 | -1.34% | 135,658 |
| Feb 11, 2026 | 139.90 | 144.30 | 139.60 | 142.20 | 142.20 | 1.64% | 96,792 |
| Feb 10, 2026 | 141.70 | 142.10 | 139.40 | 139.90 | 139.90 | -1.13% | 133,536 |
| Feb 9, 2026 | 140.80 | 141.80 | 138.30 | 141.50 | 141.50 | 1.73% | 115,317 |
| Feb 6, 2026 | 135.90 | 140.85 | 134.90 | 139.10 | 139.10 | 2.28% | 140,172 |
| Feb 5, 2026 | 135.20 | 138.00 | 134.80 | 136.00 | 136.00 | 0.29% | 114,116 |
| Feb 4, 2026 | 136.20 | 138.60 | 134.80 | 135.60 | 135.60 | -0.22% | 134,470 |
| Feb 3, 2026 | 134.20 | 136.00 | 132.70 | 135.90 | 135.90 | 2.33% | 124,441 |
| Feb 2, 2026 | 130.90 | 134.30 | 129.20 | 132.80 | 132.80 | -0.08% | 140,201 |
| Jan 30, 2026 | 131.00 | 133.60 | 130.80 | 132.90 | 132.90 | 1.22% | 127,688 |
| Jan 29, 2026 | 132.00 | 134.50 | 130.40 | 131.30 | 131.30 | 0.38% | 128,397 |
| Jan 28, 2026 | 130.60 | 130.90 | 128.90 | 130.80 | 130.80 | 0.85% | 120,502 |
| Jan 27, 2026 | 128.70 | 130.80 | 128.50 | 129.70 | 129.70 | 1.33% | 148,370 |
| Jan 26, 2026 | 127.30 | 128.80 | 126.60 | 128.00 | 128.00 | 0.23% | 87,006 |
| Jan 23, 2026 | 126.60 | 127.70 | 125.30 | 127.70 | 127.70 | 0.87% | 133,439 |
| Jan 22, 2026 | 124.70 | 128.70 | 122.20 | 126.60 | 126.60 | 2.10% | 177,451 |
| Jan 21, 2026 | 124.00 | 125.80 | 122.70 | 124.00 | 124.00 | 0.08% | 126,658 |
| Jan 20, 2026 | 124.60 | 124.60 | 120.90 | 123.90 | 123.90 | -1.04% | 80,555 |
| Jan 19, 2026 | 123.10 | 125.50 | 121.40 | 125.20 | 125.20 | 0.72% | 134,351 |
| Jan 16, 2026 | 126.20 | 126.60 | 124.10 | 124.30 | 124.30 | -1.51% | 94,424 |
| Jan 15, 2026 | 124.30 | 126.20 | 123.70 | 126.20 | 126.20 | 1.86% | 133,534 |
| Jan 14, 2026 | 123.80 | 126.20 | 122.40 | 123.90 | 123.90 | - | 113,249 |
| Jan 13, 2026 | 123.20 | 124.70 | 121.90 | 123.90 | 123.90 | 0.73% | 110,839 |
| Jan 12, 2026 | 125.50 | 125.50 | 121.30 | 123.00 | 123.00 | -2.07% | 150,072 |
| Jan 9, 2026 | 126.20 | 126.40 | 123.60 | 125.60 | 125.60 | -0.16% | 102,666 |
| Jan 8, 2026 | 129.20 | 129.20 | 125.00 | 125.80 | 125.80 | -2.93% | 106,026 |
| Jan 7, 2026 | 127.40 | 131.80 | 126.90 | 129.60 | 129.60 | 2.21% | 91,195 |
| Jan 6, 2026 | 129.00 | 131.20 | 126.10 | 126.80 | 126.80 | -4.45% | 156,011 |
| Jan 5, 2026 | 129.40 | 133.00 | 128.60 | 132.70 | 132.70 | 3.43% | 127,449 |
| Jan 2, 2026 | 126.20 | 128.60 | 125.80 | 128.30 | 128.30 | 1.99% | 82,171 |
| Dec 31, 2025 | 126.10 | 126.60 | 125.30 | 125.80 | 125.80 | -0.63% | 45,888 |
| Dec 30, 2025 | 125.60 | 127.00 | 125.20 | 126.60 | 126.60 | 0.88% | 43,667 |
| Dec 29, 2025 | 125.30 | 126.20 | 123.80 | 125.50 | 125.50 | 0.56% | 68,673 |
| Dec 24, 2025 | 124.20 | 125.30 | 123.90 | 124.80 | 124.80 | 0.48% | 28,633 |
| Dec 23, 2025 | 124.40 | 125.90 | 122.70 | 124.20 | 124.20 | -0.16% | 69,278 |
| Dec 22, 2025 | 122.70 | 126.20 | 122.10 | 124.40 | 124.40 | 1.55% | 112,307 |
| Dec 19, 2025 | 122.50 | 123.50 | 121.80 | 122.50 | 122.50 | 0.16% | 178,704 |
| Dec 18, 2025 | 120.00 | 122.80 | 120.00 | 122.30 | 122.30 | 1.58% | 125,857 |
| Dec 17, 2025 | 123.80 | 123.90 | 120.40 | 120.40 | 120.40 | -2.75% | 118,460 |
| Dec 16, 2025 | 124.80 | 125.60 | 123.80 | 123.80 | 123.80 | -1.51% | 93,442 |
| Dec 15, 2025 | 124.00 | 126.10 | 123.60 | 125.70 | 125.70 | 1.78% | 120,738 |
| Dec 12, 2025 | 127.00 | 127.50 | 123.50 | 123.50 | 123.50 | -1.98% | 170,496 |
| Dec 11, 2025 | 128.00 | 128.20 | 124.40 | 126.00 | 126.00 | -1.33% | 163,523 |
| Dec 10, 2025 | 124.50 | 128.30 | 123.80 | 127.70 | 127.70 | 3.57% | 197,050 |
| Dec 9, 2025 | 131.80 | 132.00 | 115.20 | 123.30 | 123.30 | -6.38% | 339,747 |
| Dec 8, 2025 | 129.80 | 132.10 | 129.60 | 131.70 | 131.70 | 1.62% | 72,463 |
| Dec 5, 2025 | 130.20 | 131.70 | 129.60 | 129.60 | 129.60 | -0.23% | 118,357 |
| Dec 4, 2025 | 129.40 | 130.70 | 128.40 | 129.90 | 129.90 | 1.33% | 129,705 |
| Dec 3, 2025 | 127.90 | 128.70 | 125.20 | 128.20 | 128.20 | 0.47% | 118,533 |