Nexans S.A. (ETR:NXS)
Germany
· Delayed Price · Currency is EUR 136.80
-0.70 (-0.51%)
At close: Apr 27, 2026
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | - | 0.37% | - |
| Apr 27, 2026 | 138.00 | 138.00 | 136.80 | 136.80 | 136.80 | -0.51% | 319 |
| Apr 24, 2026 | 134.10 | 137.50 | 134.10 | 137.50 | 137.50 | 1.93% | 89 |
| Apr 23, 2026 | 134.70 | 134.90 | 134.50 | 134.90 | 134.90 | -0.44% | 102 |
| Apr 22, 2026 | 138.90 | 139.10 | 135.50 | 135.50 | 135.50 | -1.60% | 572 |
| Apr 21, 2026 | 138.20 | 138.20 | 136.80 | 137.70 | 137.70 | -0.43% | 346 |
| Apr 20, 2026 | 138.10 | 138.30 | 137.80 | 138.30 | 138.30 | -0.50% | 337 |
| Apr 17, 2026 | 136.30 | 139.00 | 136.20 | 139.00 | 139.00 | 1.91% | 477 |
| Apr 16, 2026 | 136.30 | 137.10 | 135.60 | 136.40 | 136.40 | 1.41% | 251 |
| Apr 15, 2026 | 135.30 | 135.80 | 134.50 | 134.50 | 134.50 | -1.47% | 323 |
| Apr 14, 2026 | 131.50 | 136.50 | 131.50 | 136.50 | 136.50 | 5.32% | 641 |
| Apr 13, 2026 | 129.50 | 129.70 | 129.50 | 129.60 | 129.60 | -0.92% | 354 |
| Apr 10, 2026 | 129.80 | 130.80 | 129.80 | 130.80 | 130.80 | 1.55% | 672 |
| Apr 9, 2026 | 126.90 | 128.90 | 126.90 | 128.80 | 128.80 | 1.66% | 163 |
| Apr 8, 2026 | 125.00 | 126.90 | 125.00 | 126.70 | 126.70 | 6.47% | 1,686 |
| Apr 7, 2026 | 118.10 | 120.00 | 118.10 | 119.00 | 119.00 | 0.85% | 691 |
| Apr 2, 2026 | 116.50 | 118.00 | 114.60 | 118.00 | 118.00 | -0.51% | 70 |
| Apr 1, 2026 | 118.10 | 118.60 | 118.10 | 118.60 | 118.60 | 5.42% | 46 |
| Mar 31, 2026 | 114.60 | 114.60 | 112.50 | 112.50 | 112.50 | -1.49% | 3 |
| Mar 30, 2026 | 113.60 | 115.90 | 113.60 | 114.20 | 114.20 | 0.26% | 595 |
| Mar 27, 2026 | 114.10 | 114.30 | 113.10 | 113.90 | 113.90 | -3.31% | 840 |
| Mar 26, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.59% | 43 |
| Mar 25, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 2.78% | 204 |
| Mar 24, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -1.28% | 124 |
| Mar 23, 2026 | 110.00 | 116.80 | 110.00 | 116.80 | 116.80 | -2.18% | 183 |
| Mar 18, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.51% | 130 |
| Mar 17, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -0.67% | 1 |
| Mar 16, 2026 | 118.50 | 119.60 | 118.50 | 119.60 | 119.60 | 1.61% | 342 |
| Mar 13, 2026 | 118.30 | 119.10 | 117.50 | 117.70 | 117.70 | -0.68% | 86 |
| Mar 12, 2026 | 116.90 | 118.50 | 116.70 | 118.50 | 118.50 | -1.00% | 522 |
| Mar 11, 2026 | 120.00 | 120.00 | 119.70 | 119.70 | 119.70 | -1.07% | 161 |
| Mar 10, 2026 | 121.40 | 121.40 | 121.00 | 121.00 | 121.00 | 2.02% | 27 |
| Mar 9, 2026 | 117.10 | 118.60 | 117.10 | 118.60 | 118.60 | -0.67% | 52 |
| Mar 6, 2026 | 123.10 | 123.20 | 119.40 | 119.40 | 119.40 | -5.39% | 205 |
| Mar 5, 2026 | 125.70 | 126.20 | 125.70 | 126.20 | 126.20 | 2.44% | 253 |
| Mar 4, 2026 | 119.70 | 123.20 | 119.70 | 123.20 | 123.20 | 5.75% | 627 |
| Mar 3, 2026 | 116.40 | 116.50 | 115.60 | 116.50 | 116.50 | -3.24% | 566 |
| Mar 2, 2026 | 122.10 | 122.10 | 120.40 | 120.40 | 120.40 | 0.08% | 47 |
| Feb 27, 2026 | 122.50 | 123.00 | 120.30 | 120.30 | 120.30 | -0.91% | 85 |
| Feb 26, 2026 | 122.50 | 123.10 | 121.40 | 121.40 | 121.40 | -1.22% | 194 |
| Feb 25, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - | 74 |
| Feb 24, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - | 299 |
| Feb 23, 2026 | 125.50 | 125.50 | 122.90 | 122.90 | 122.90 | -2.54% | 42 |
| Feb 20, 2026 | 126.20 | 127.00 | 126.00 | 126.10 | 126.10 | -0.24% | 377 |
| Feb 19, 2026 | 127.70 | 127.70 | 124.00 | 126.40 | 126.40 | -7.94% | 776 |
| Feb 18, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 0.29% | 486 |
| Feb 17, 2026 | 137.00 | 137.00 | 136.90 | 136.90 | 136.90 | -0.51% | 113 |
| Feb 16, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.07% | 26 |
| Feb 13, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -1.92% | 86 |
| Feb 12, 2026 | 143.40 | 143.40 | 140.40 | 140.40 | 140.40 | -1.96% | 62 |
| Feb 11, 2026 | 139.70 | 143.40 | 139.70 | 143.20 | 143.20 | 2.36% | 403 |
| Feb 10, 2026 | 141.00 | 141.00 | 139.90 | 139.90 | 139.90 | -0.57% | 190 |
| Feb 9, 2026 | 138.80 | 140.70 | 138.80 | 140.70 | 140.70 | 0.64% | 227 |
| Feb 6, 2026 | 138.40 | 139.80 | 138.40 | 139.80 | 139.80 | 3.56% | 85 |
| Feb 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.82% | 35 |
| Feb 4, 2026 | 135.20 | 137.50 | 135.20 | 137.50 | 137.50 | 2.00% | 210 |
| Feb 3, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 3.69% | 46 |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.99% | 10 |
| Jan 30, 2026 | 133.00 | 135.40 | 133.00 | 135.40 | 135.40 | 3.20% | 76 |
| Jan 29, 2026 | 133.00 | 133.00 | 131.20 | 131.20 | 131.20 | 0.23% | 102 |
| Jan 28, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 0.38% | 103 |
| Jan 27, 2026 | 128.50 | 130.40 | 128.50 | 130.40 | 130.40 | 2.68% | 118 |
| Jan 26, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.71% | 270 |
| Jan 22, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - | 169 |
| Jan 21, 2026 | 124.60 | 126.10 | 124.60 | 126.10 | 126.10 | 3.45% | 10 |
| Jan 20, 2026 | 123.50 | 123.50 | 121.50 | 121.90 | 121.90 | -2.56% | 234 |
| Jan 19, 2026 | 122.00 | 125.10 | 122.00 | 125.10 | 125.10 | 1.05% | 258 |
| Jan 16, 2026 | 126.20 | 126.20 | 123.80 | 123.80 | 123.80 | -0.80% | 282 |
| Jan 15, 2026 | 124.80 | 124.80 | 124.40 | 124.80 | 124.80 | 0.97% | 33 |
| Jan 14, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - | 10 |
| Jan 13, 2026 | 124.40 | 124.40 | 123.60 | 123.60 | 123.60 | 0.57% | 95 |
| Jan 12, 2026 | 122.80 | 122.90 | 122.80 | 122.90 | 122.90 | -2.15% | 228 |
| Jan 9, 2026 | 125.30 | 125.60 | 125.10 | 125.60 | 125.60 | -0.16% | 486 |
| Jan 8, 2026 | 127.20 | 127.20 | 125.80 | 125.80 | 125.80 | -0.79% | 10 |
| Jan 7, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | 135 |
| Jan 6, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -4.59% | 104 |
| Jan 5, 2026 | 130.70 | 132.90 | 130.70 | 132.90 | 132.90 | 3.59% | 313 |
| Jan 2, 2026 | 127.00 | 128.30 | 127.00 | 128.30 | 128.30 | 1.66% | 505 |
| Dec 30, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -1.10% | - |
| Dec 29, 2025 | 124.20 | 127.60 | 124.20 | 127.60 | 127.60 | 2.74% | 85 |
| Dec 23, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.16% | - |
| Dec 22, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.55% | 40 |
| Dec 19, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.16% | 46 |
| Dec 18, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -1.29% | 40 |
| Dec 17, 2025 | 123.30 | 123.90 | 122.00 | 123.90 | 123.90 | 0.08% | 176 |
| Dec 16, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.80% | 100 |
| Dec 15, 2025 | 124.00 | 126.00 | 123.90 | 124.80 | 124.80 | -0.95% | 292 |
| Dec 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.08% | 16 |
| Dec 11, 2025 | 125.50 | 126.40 | 125.50 | 126.10 | 126.10 | -1.25% | 114 |
| Dec 10, 2025 | 127.80 | 127.80 | 127.70 | 127.70 | 127.70 | 4.67% | 50 |
| Dec 9, 2025 | 130.70 | 130.70 | 116.50 | 122.00 | 122.00 | -4.84% | 912 |
| Dec 8, 2025 | 129.70 | 131.00 | 128.20 | 128.20 | 128.20 | -1.08% | 110 |
| Dec 5, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -0.23% | 26 |
| Dec 4, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 1.41% | 6 |
| Dec 3, 2025 | 125.70 | 128.10 | 125.70 | 128.10 | 128.10 | 1.75% | 48 |
| Dec 2, 2025 | 126.00 | 127.60 | 125.90 | 125.90 | 125.90 | -2.18% | 183 |
| Dec 1, 2025 | 123.30 | 128.70 | 123.30 | 128.70 | 128.70 | 3.04% | 173 |
| Nov 27, 2025 | 124.20 | 125.00 | 124.20 | 124.90 | 124.90 | 1.30% | 774 |
| Nov 26, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 1.23% | - |
| Nov 25, 2025 | 119.60 | 121.80 | 119.60 | 121.80 | 121.80 | 1.08% | 78 |