Nexans S.A. (FRA:NXS)
Germany
· Delayed Price · Currency is EUR 129.90
+1.90 (1.48%)
At close: Dec 5, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.23% | - |
| Dec 3, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 1.03% | - |
| Dec 2, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 2.10% | - |
| Dec 1, 2025 | 123.30 | 123.80 | 123.30 | 123.80 | 123.80 | -0.48% | 100 |
| Nov 28, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.06% | - |
| Nov 27, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 0.82% | - |
| Nov 26, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 1.50% | - |
| Nov 25, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 0.17% | - |
| Nov 24, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 2.56% | - |
| Nov 21, 2025 | 121.20 | 121.20 | 117.10 | 117.10 | 117.10 | -7.72% | 100 |
| Nov 20, 2025 | 128.80 | 128.80 | 126.90 | 126.90 | 126.90 | 0.08% | 5 |
| Nov 19, 2025 | 118.30 | 126.80 | 118.30 | 126.80 | 126.80 | 7.46% | 15 |
| Nov 18, 2025 | 119.20 | 119.20 | 118.00 | 118.00 | 118.00 | -2.72% | 13 |
| Nov 17, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -0.74% | - |
| Nov 14, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.33% | - |
| Nov 13, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.74% | - |
| Nov 12, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.16% | - |
| Nov 11, 2025 | 120.40 | 121.50 | 120.40 | 121.50 | 121.50 | 0.83% | 20 |
| Nov 10, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | - |
| Nov 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.12% | - |
| Nov 6, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 4.26% | - |
| Nov 5, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.42% | - |
| Nov 4, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -1.39% | - |
| Nov 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.91% | - |
| Oct 31, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.74% | - |
| Oct 30, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 1.58% | - |
| Oct 29, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.99% | - |
| Oct 28, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.08% | - |
| Oct 27, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.17% | - |
| Oct 24, 2025 | 123.10 | 123.10 | 121.00 | 121.00 | 121.00 | 0.83% | 200 |
| Oct 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.32% | - |
| Oct 22, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.58% | - |
| Oct 21, 2025 | 120.80 | 120.90 | 120.80 | 120.90 | 120.90 | -0.08% | 50 |
| Oct 20, 2025 | 120.90 | 121.00 | 120.90 | 121.00 | 121.00 | 0.41% | 600 |
| Oct 17, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.67% | 30 |
| Oct 16, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.08% | - |
| Oct 15, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.93% | - |
| Oct 14, 2025 | 114.00 | 118.50 | 114.00 | 118.50 | 118.50 | 2.60% | - |
| Oct 13, 2025 | 126.60 | 127.50 | 114.50 | 115.50 | 115.50 | -8.26% | 190 |
| Oct 10, 2025 | 125.40 | 127.10 | 125.40 | 125.90 | 125.90 | -3.52% | 40 |
| Oct 9, 2025 | 128.70 | 130.50 | 128.70 | 130.50 | 130.50 | 1.08% | 3 |
| Oct 8, 2025 | 127.40 | 129.10 | 127.40 | 129.10 | 129.10 | 0.62% | 17 |
| Oct 7, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -1.99% | - |
| Oct 6, 2025 | 130.00 | 130.90 | 130.00 | 130.90 | 130.90 | -0.38% | 120 |
| Oct 3, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 1.31% | - |
| Oct 2, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 0.23% | - |
| Oct 1, 2025 | 125.60 | 129.40 | 125.60 | 129.40 | 129.40 | 0.54% | 50 |
| Sep 30, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 1.18% | - |
| Sep 29, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -2.75% | - |
| Sep 26, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -2.39% | - |
| Sep 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.22% | - |
| Sep 24, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -1.47% | - |
| Sep 23, 2025 | 132.40 | 135.70 | 132.40 | 135.70 | 135.70 | 1.65% | 100 |
| Sep 22, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.53% | - |
| Sep 19, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.23% | - |
| Sep 18, 2025 | 130.00 | 133.10 | 130.00 | 133.10 | 133.10 | -0.22% | 57 |
| Sep 17, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.37% | - |
| Sep 16, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 0.45% | - |
| Sep 15, 2025 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 2.30% | - |
| Sep 12, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -0.23% | - |
| Sep 11, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 2.43% | - |
| Sep 10, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.16% | - |
| Sep 9, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -1.09% | - |
| Sep 8, 2025 | 125.30 | 128.70 | 125.30 | 128.70 | 128.70 | 0.47% | 50 |
| Sep 5, 2025 | 125.60 | 128.10 | 125.60 | 128.10 | 128.10 | 1.67% | 40 |
| Sep 4, 2025 | 120.20 | 128.00 | 120.20 | 126.00 | 126.00 | 1.61% | 700 |
| Sep 3, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -3.50% | 100 |
| Sep 2, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.31% | 6 |
| Sep 1, 2025 | 129.80 | 129.80 | 128.10 | 128.10 | 128.10 | -3.32% | 6 |
| Aug 29, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 2.16% | - |
| Aug 28, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.46% | - |
| Aug 27, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 1.16% | - |
| Aug 26, 2025 | 131.90 | 131.90 | 127.00 | 128.80 | 128.80 | -4.66% | 105 |
| Aug 25, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 0.67% | - |
| Aug 22, 2025 | 133.60 | 134.20 | 133.60 | 134.20 | 134.20 | -0.22% | 5 |
| Aug 21, 2025 | 135.20 | 135.20 | 134.50 | 134.50 | 134.50 | -3.93% | 40 |
| Aug 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.78% | - |
| Aug 19, 2025 | 138.50 | 141.10 | 138.50 | 141.10 | 141.10 | 1.88% | 106 |
| Aug 18, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.14% | - |
| Aug 15, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 1.39% | - |
| Aug 14, 2025 | 133.10 | 136.40 | 133.10 | 136.40 | 136.40 | -0.73% | 15 |
| Aug 13, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 1.25% | - |
| Aug 12, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 0.44% | - |
| Aug 11, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 0.22% | - |
| Aug 8, 2025 | 132.80 | 134.80 | 132.80 | 134.80 | 134.80 | 4.33% | 120 |
| Aug 7, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 1.10% | - |
| Aug 6, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -0.08% | - |
| Aug 5, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | -0.16% | - |
| Aug 4, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 2.73% | - |
| Aug 1, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -1.89% | - |
| Jul 31, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 4.95% | - |
| Jul 30, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 2.11% | - |
| Jul 29, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -2.15% | - |
| Jul 28, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.92% | - |
| Jul 25, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.50% | - |
| Jul 24, 2025 | 119.80 | 119.80 | 119.50 | 119.50 | 119.50 | 3.11% | 15 |
| Jul 23, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 1.31% | - |
| Jul 22, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -1.55% | - |
| Jul 21, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.61% | 26 |
| Jul 18, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.61% | - |