Nexans S.A. (VIE:NEX)
Austria
· Delayed Price · Currency is EUR 131.00
+2.20 (1.71%)
At close: Dec 5, 2025
Nexans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.10 | 131.60 | 130.10 | 131.00 | 131.00 | 1.71% | - |
| Dec 4, 2025 | 129.20 | 129.20 | 128.80 | 128.80 | 128.80 | 2.55% | - |
| Dec 3, 2025 | 127.70 | 128.20 | 125.60 | 125.60 | 125.60 | -1.26% | - |
| Dec 2, 2025 | 126.30 | 127.20 | 126.30 | 127.20 | 127.20 | 1.03% | - |
| Dec 1, 2025 | 123.80 | 125.90 | 123.10 | 125.90 | 125.90 | 1.04% | - |
| Nov 28, 2025 | 125.00 | 125.00 | 124.60 | 124.60 | 124.60 | - | - |
| Nov 27, 2025 | 123.20 | 124.60 | 123.20 | 124.60 | 124.60 | 1.47% | - |
| Nov 26, 2025 | 123.00 | 123.00 | 122.30 | 122.80 | 122.80 | 1.24% | - |
| Nov 25, 2025 | 120.00 | 121.30 | 120.00 | 121.30 | 121.30 | -0.16% | - |
| Nov 24, 2025 | 120.90 | 121.50 | 120.30 | 121.50 | 121.50 | 1.42% | 187 |
| Nov 21, 2025 | 116.70 | 119.80 | 116.70 | 119.80 | 119.80 | -3.62% | 148 |
| Nov 20, 2025 | 127.80 | 127.80 | 124.30 | 124.30 | 124.30 | -2.28% | - |
| Nov 19, 2025 | 124.40 | 127.20 | 124.40 | 127.20 | 127.20 | 7.25% | - |
| Nov 18, 2025 | 120.50 | 121.00 | 118.00 | 118.60 | 118.60 | -2.79% | 232 |
| Nov 17, 2025 | 121.90 | 122.70 | 121.70 | 122.00 | 122.00 | 1.41% | 19 |
| Nov 14, 2025 | 121.70 | 121.80 | 120.30 | 120.30 | 120.30 | -2.98% | - |
| Nov 13, 2025 | 122.90 | 124.00 | 122.30 | 124.00 | 124.00 | 0.98% | 30 |
| Nov 12, 2025 | 122.30 | 123.30 | 122.30 | 122.80 | 122.80 | 1.99% | - |
| Nov 11, 2025 | 120.40 | 121.20 | 120.40 | 120.40 | 120.40 | -0.33% | - |
| Nov 10, 2025 | 121.40 | 122.10 | 120.80 | 120.80 | 120.80 | 1.77% | - |
| Nov 7, 2025 | 122.10 | 122.10 | 118.70 | 118.70 | 118.70 | -1.98% | 78 |
| Nov 6, 2025 | 124.10 | 124.20 | 121.10 | 121.10 | 121.10 | -1.22% | - |
| Nov 5, 2025 | 120.40 | 122.60 | 120.40 | 122.60 | 122.60 | 2.85% | - |
| Nov 4, 2025 | 119.40 | 119.40 | 118.80 | 119.20 | 119.20 | -2.05% | - |
| Nov 3, 2025 | 122.20 | 122.20 | 121.70 | 121.70 | 121.70 | -0.57% | - |
| Oct 31, 2025 | 122.40 | 122.90 | 122.30 | 122.40 | 122.40 | 0.82% | - |
| Oct 30, 2025 | 120.30 | 122.00 | 120.30 | 121.40 | 121.40 | 0.08% | - |
| Oct 29, 2025 | 120.00 | 121.30 | 120.00 | 121.30 | 121.30 | - | - |
| Oct 28, 2025 | 120.70 | 121.50 | 120.70 | 121.30 | 121.30 | -0.08% | - |
| Oct 27, 2025 | 122.70 | 123.50 | 121.40 | 121.40 | 121.40 | 0.08% | - |
| Oct 24, 2025 | 121.90 | 121.90 | 121.30 | 121.30 | 121.30 | 0.41% | - |
| Oct 23, 2025 | 122.70 | 122.70 | 120.80 | 120.80 | 120.80 | 0.58% | - |
| Oct 22, 2025 | 121.90 | 121.90 | 120.10 | 120.10 | 120.10 | -0.99% | - |
| Oct 21, 2025 | 122.30 | 122.30 | 121.30 | 121.30 | 121.30 | 0.25% | - |
| Oct 20, 2025 | 120.80 | 121.50 | 120.20 | 121.00 | 121.00 | 1.77% | - |
| Oct 17, 2025 | 120.60 | 120.60 | 117.80 | 118.90 | 118.90 | -2.38% | - |
| Oct 16, 2025 | 118.90 | 121.80 | 118.90 | 121.80 | 121.80 | 0.91% | - |
| Oct 15, 2025 | 120.00 | 120.70 | 120.00 | 120.70 | 120.70 | 1.94% | - |
| Oct 14, 2025 | 115.60 | 120.10 | 115.60 | 118.40 | 118.40 | 2.16% | - |
| Oct 13, 2025 | 115.90 | 115.90 | 114.90 | 115.90 | 115.90 | -8.52% | - |
| Oct 10, 2025 | 125.30 | 126.80 | 125.30 | 126.70 | 126.70 | -2.76% | - |
| Oct 9, 2025 | 129.60 | 130.50 | 129.60 | 130.30 | 130.30 | 1.32% | - |
| Oct 8, 2025 | 128.00 | 129.90 | 128.00 | 128.60 | 128.60 | 0.16% | - |
| Oct 7, 2025 | 128.70 | 128.70 | 128.20 | 128.40 | 128.40 | -3.82% | - |
| Oct 6, 2025 | 130.30 | 133.50 | 130.30 | 133.50 | 133.50 | 2.77% | - |
| Oct 3, 2025 | 132.10 | 132.60 | 129.90 | 129.90 | 129.90 | -0.23% | - |
| Oct 2, 2025 | 130.40 | 130.40 | 129.60 | 130.20 | 130.20 | 0.77% | - |
| Oct 1, 2025 | 127.20 | 129.20 | 127.20 | 129.20 | 129.20 | 2.46% | - |
| Sep 30, 2025 | 126.80 | 126.80 | 125.10 | 126.10 | 126.10 | -2.25% | 292 |
| Sep 29, 2025 | 128.90 | 129.70 | 128.90 | 129.00 | 129.00 | -0.15% | - |
| Sep 26, 2025 | 130.20 | 130.20 | 129.20 | 129.20 | 129.20 | -1.15% | - |
| Sep 25, 2025 | 133.70 | 133.70 | 130.70 | 130.70 | 130.70 | -2.83% | - |
| Sep 24, 2025 | 134.10 | 134.80 | 134.10 | 134.50 | 134.50 | -0.74% | - |
| Sep 23, 2025 | 135.10 | 136.50 | 135.10 | 135.50 | 135.50 | 2.11% | - |
| Sep 22, 2025 | 134.30 | 134.30 | 132.70 | 132.70 | 132.70 | -1.04% | 10 |
| Sep 19, 2025 | 133.70 | 134.10 | 132.60 | 134.10 | 134.10 | 0.75% | 107 |
| Sep 18, 2025 | 131.90 | 133.10 | 131.90 | 133.10 | 133.10 | 1.29% | - |
| Sep 17, 2025 | 134.10 | 134.10 | 131.40 | 131.40 | 131.40 | -2.52% | - |
| Sep 16, 2025 | 134.30 | 135.90 | 134.30 | 134.80 | 134.80 | 0.60% | - |
| Sep 15, 2025 | 134.00 | 134.30 | 133.00 | 134.00 | 134.00 | 0.75% | - |
| Sep 12, 2025 | 132.50 | 133.00 | 131.70 | 133.00 | 133.00 | 1.92% | - |
| Sep 11, 2025 | 131.50 | 131.50 | 130.30 | 130.50 | 130.50 | 0.15% | - |
| Sep 10, 2025 | 129.40 | 130.50 | 129.20 | 130.30 | 130.30 | 2.04% | - |
| Sep 9, 2025 | 127.80 | 127.90 | 127.70 | 127.70 | 127.70 | -0.47% | - |
| Sep 8, 2025 | 126.90 | 128.50 | 126.90 | 128.30 | 128.30 | 0.47% | - |
| Sep 5, 2025 | 127.90 | 128.40 | 127.30 | 127.70 | 127.70 | 0.31% | - |
| Sep 4, 2025 | 122.90 | 127.30 | 122.90 | 127.30 | 127.30 | -0.16% | - |
| Sep 3, 2025 | 128.60 | 128.60 | 127.50 | 127.50 | 127.50 | 0.63% | - |
| Sep 2, 2025 | 130.00 | 130.00 | 126.70 | 126.70 | 126.70 | -1.32% | - |
| Sep 1, 2025 | 130.60 | 130.60 | 128.40 | 128.40 | 128.40 | -2.51% | - |
| Aug 29, 2025 | 132.40 | 132.40 | 131.20 | 131.70 | 131.70 | -0.68% | - |
| Aug 28, 2025 | 131.00 | 132.60 | 130.80 | 132.60 | 132.60 | 2.08% | - |
| Aug 27, 2025 | 130.60 | 130.60 | 129.10 | 129.90 | 129.90 | -0.08% | - |
| Aug 26, 2025 | 128.20 | 130.00 | 128.20 | 130.00 | 130.00 | -3.99% | - |
| Aug 25, 2025 | 136.30 | 136.30 | 134.50 | 135.40 | 135.40 | -0.51% | - |
| Aug 22, 2025 | 134.20 | 136.10 | 134.20 | 136.10 | 136.10 | 1.19% | 93 |
| Aug 21, 2025 | 134.60 | 135.90 | 134.50 | 134.50 | 134.50 | -2.25% | - |
| Aug 20, 2025 | 139.40 | 139.40 | 137.60 | 137.60 | 137.60 | -2.55% | - |
| Aug 19, 2025 | 139.20 | 141.20 | 139.20 | 141.20 | 141.20 | 1.73% | - |
| Aug 18, 2025 | 138.40 | 138.80 | 137.60 | 138.80 | 138.80 | 1.02% | - |
| Aug 15, 2025 | 139.10 | 139.10 | 137.40 | 137.40 | 137.40 | 0.88% | - |
| Aug 14, 2025 | 135.50 | 136.30 | 135.50 | 136.20 | 136.20 | -0.51% | - |
| Aug 13, 2025 | 137.30 | 138.40 | 136.90 | 136.90 | 136.90 | 0.07% | - |
| Aug 12, 2025 | 135.80 | 136.80 | 135.80 | 136.80 | 136.80 | 1.33% | - |
| Aug 11, 2025 | 134.70 | 135.00 | 134.30 | 135.00 | 135.00 | 0.45% | - |
| Aug 8, 2025 | 133.00 | 134.60 | 133.00 | 134.40 | 134.40 | 1.82% | - |
| Aug 7, 2025 | 130.60 | 132.00 | 130.60 | 132.00 | 132.00 | 4.85% | - |
| Aug 6, 2025 | 128.10 | 128.10 | 125.90 | 125.90 | 125.90 | -0.40% | - |
| Aug 5, 2025 | 128.20 | 128.20 | 126.40 | 126.40 | 126.40 | -0.55% | 93 |
| Aug 4, 2025 | 127.40 | 127.50 | 127.10 | 127.10 | 127.10 | 1.44% | - |
| Aug 1, 2025 | 127.00 | 127.00 | 125.30 | 125.30 | 125.30 | -1.10% | - |
| Jul 31, 2025 | 129.90 | 129.90 | 126.70 | 126.70 | 126.70 | -0.47% | - |
| Jul 30, 2025 | 125.00 | 127.30 | 122.50 | 127.30 | 127.30 | 6.00% | 181 |
| Jul 29, 2025 | 120.20 | 120.20 | 120.10 | 120.10 | 120.10 | 0.25% | - |
| Jul 28, 2025 | 122.50 | 122.50 | 119.80 | 119.80 | 119.80 | -0.08% | 70 |
| Jul 25, 2025 | 120.10 | 120.10 | 119.70 | 119.90 | 119.90 | -0.25% | - |
| Jul 24, 2025 | 119.40 | 120.20 | 119.40 | 120.20 | 120.20 | 1.95% | - |
| Jul 23, 2025 | 117.10 | 118.00 | 117.10 | 117.90 | 117.90 | 1.99% | - |
| Jul 22, 2025 | 115.00 | 115.60 | 114.80 | 115.60 | 115.60 | - | - |
| Jul 21, 2025 | 116.30 | 116.70 | 115.60 | 115.60 | 115.60 | -0.69% | - |