Nexans SA NEX
EURONEXT · France · Producer Manufacturing
€132.80+0.90 (+0.68%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €132.80 | +0.68% | €132.30 | €134.70 | €131.40 | 165.49K |
| 2026-09-30 | €131.90 | -0.98% | €133.90 | €135.40 | €131.90 | 168.41K |
| 2026-09-29 | €133.20 | -0.15% | €134.30 | €135.50 | €131.90 | 133.90K |
| 2026-09-28 | €133.40 | -1.62% | €135.00 | €135.10 | €132.50 | 123.22K |
| 2026-09-25 | €135.60 | -0.22% | €137.40 | €139.20 | €135.60 | 92.67K |
| 2026-09-24 | €135.90 | -3.62% | €140.10 | €141.00 | €135.50 | 112.30K |
| 2026-09-23 | €141.00 | -1.74% | €143.90 | €144.30 | €140.80 | 89.84K |
| 2026-09-22 | €143.50 | +1.92% | €141.00 | €144.10 | €140.70 | 110.48K |
| 2026-09-21 | €140.80 | +2.92% | €138.40 | €141.10 | €138.00 | 110.28K |
| 2026-09-18 | €136.80 | -1.16% | €138.70 | €140.00 | €136.80 | 172.58K |
| 2026-09-17 | €138.40 | +1.32% | €137.20 | €139.20 | €135.90 | 128.91K |
| 2026-09-16 | €136.60 | +2.40% | €133.70 | €137.00 | €133.70 | 155.84K |
| 2026-09-15 | €133.40 | +1.52% | €132.30 | €133.90 | €130.90 | 142.61K |
| 2026-09-14 | €131.40 | -7.59% | €140.40 | €140.50 | €131.10 | 210.68K |
| 2026-09-11 | €142.20 | +2.16% | €139.50 | €145.60 | €138.60 | 198.07K |
| 2026-09-10 | €139.20 | +0.51% | €138.20 | €143.40 | €137.60 | 210.30K |
| 2026-09-09 | €138.50 | -1.98% | €141.00 | €141.70 | €137.50 | 134.62K |
| 2026-09-08 | €141.30 | +1.95% | €138.10 | €141.50 | €137.80 | 90.51K |
| 2026-09-07 | €138.60 | +1.46% | €137.40 | €139.80 | €137.40 | 67.52K |
| 2026-09-04 | €136.60 | -1.44% | €139.80 | €140.70 | €136.30 | 116.91K |
| 2026-09-03 | €138.60 | +0.65% | €137.70 | €140.00 | €137.20 | 85.86K |
| 2026-09-02 | €137.70 | +0.15% | €136.80 | €139.30 | €136.20 | 97.67K |
| 2026-09-01 | €137.50 | -1.43% | €139.00 | €140.80 | €135.90 | 160.56K |
| 2026-08-31 | €139.50 | -2.17% | €142.60 | €142.60 | €139.50 | 153.68K |
| 2026-08-28 | €142.60 | -0.07% | €143.00 | €145.50 | €142.40 | 116.87K |
| 2026-08-27 | €142.70 | +1.21% | €141.70 | €145.80 | €141.60 | 140.46K |
| 2026-08-26 | €141.00 | +0.14% | €141.20 | €142.40 | €140.50 | 96.92K |
| 2026-08-25 | €140.80 | +2.55% | €137.70 | €142.50 | €137.70 | 98.72K |
| 2026-08-24 | €137.30 | -3.17% | €141.10 | €141.70 | €136.70 | 162.28K |
| 2026-08-21 | €141.80 | +2.38% | €138.50 | €143.60 | €137.90 | 158.02K |
| 2026-08-20 | €138.50 | +0.29% | €138.30 | €139.20 | €136.30 | 148.04K |
| 2026-08-19 | €138.10 | +0.07% | €137.70 | €139.80 | €136.80 | 119.79K |
| 2026-08-18 | €138.00 | -2.06% | €140.00 | €140.30 | €137.40 | 138.88K |
| 2026-08-17 | €140.90 | +0.64% | €140.80 | €142.20 | €140.70 | 92.87K |
| 2026-08-14 | €140.00 | -1.75% | €142.90 | €143.30 | €139.80 | 140.96K |
| 2026-08-13 | €142.50 | -1.52% | €145.20 | €145.20 | €142.20 | 175.36K |
| 2026-08-12 | €144.70 | +4.25% | €139.40 | €144.70 | €139.40 | 168.55K |
| 2026-08-11 | €138.80 | +0.65% | €138.00 | €140.80 | €137.60 | 146.23K |
| 2026-08-10 | €137.90 | -1.22% | €139.90 | €141.20 | €137.70 | 160.05K |
| 2026-08-07 | €139.60 | -0.64% | €140.30 | €141.80 | €138.80 | 207.52K |
| 2026-08-06 | €140.50 | +1.74% | €137.90 | €142.10 | €135.60 | 261.56K |
| 2026-08-05 | €138.10 | +3.91% | €142.00 | €142.70 | €136.10 | 393.47K |
| 2026-08-04 | €132.90 | +2.86% | €129.90 | €133.90 | €129.60 | 231.85K |
| 2026-08-03 | €129.20 | -1.97% | €132.90 | €133.30 | €127.30 | 290.20K |
| 2026-07-31 | €131.80 | +0.15% | €133.40 | €136.20 | €131.80 | 329.36K |
| 2026-07-30 | €131.60 | +2.33% | €129.00 | €131.60 | €125.20 | 281.04K |
| 2026-07-29 | €128.60 | +3.63% | €130.00 | €134.30 | €126.90 | 356.96K |
| 2026-07-28 | €124.10 | -4.76% | €130.00 | €131.00 | €123.80 | 219.38K |
| 2026-07-27 | €130.30 | -1.44% | €132.50 | €132.80 | €128.60 | 182.54K |
| 2026-07-24 | €132.20 | -1.20% | €133.00 | €133.90 | €131.70 | 111.71K |
| 2026-07-23 | €133.80 | -0.22% | €134.10 | €134.90 | €132.40 | 133.26K |
| 2026-07-22 | €134.10 | -0.52% | €134.20 | €134.90 | €132.60 | 128.33K |
| 2026-07-21 | €134.80 | +1.05% | €134.10 | €135.70 | €133.90 | 116.52K |
| 2026-07-20 | €133.40 | -1.40% | €135.60 | €137.10 | €133.10 | 151.16K |
| 2026-07-17 | €135.30 | +1.05% | €131.90 | €135.60 | €130.80 | 228.12K |
| 2026-07-16 | €133.90 | -1.54% | €136.10 | €136.40 | €130.90 | 230.85K |
| 2026-07-15 | €136.00 | +0.15% | €135.60 | €137.20 | €134.20 | 183.30K |
| 2026-07-14 | €135.80 | +1.49% | €133.10 | €138.70 | €132.50 | 122.13K |
| 2026-07-13 | €133.80 | -0.15% | €132.60 | €133.80 | €131.10 | 111.02K |
| 2026-07-10 | €134.00 | +0.90% | €132.40 | €134.20 | €132.40 | 145.97K |
| 2026-07-09 | €132.80 | +1.53% | €133.10 | €134.20 | €131.90 | 153.12K |
| 2026-07-08 | €130.80 | -2.61% | €134.60 | €135.00 | €130.10 | 168.50K |
| 2026-07-07 | €134.30 | -4.89% | €139.30 | €139.30 | €133.10 | 162.78K |
| 2026-07-06 | €141.20 | -0.56% | €141.30 | €141.30 | €136.60 | 161.67K |
| 2026-07-03 | €142.00 | +2.68% | €140.10 | €142.00 | €139.40 | 123.66K |
| 2026-07-02 | €138.30 | -1.36% | €138.20 | €142.30 | €135.00 | 245.71K |
| 2026-07-01 | €140.20 | -3.51% | €145.50 | €145.50 | €138.60 | 141.08K |
| 2026-06-30 | €145.30 | +1.96% | €143.90 | €146.50 | €143.70 | 161.28K |
| 2026-06-29 | €142.50 | +0.99% | €142.20 | €144.30 | €140.70 | 153.70K |
| 2026-06-26 | €141.10 | -3.75% | €145.80 | €145.90 | €140.70 | 109.00K |
| 2026-06-25 | €146.60 | -1.41% | €149.10 | €150.10 | €146.60 | 123.76K |
| 2026-06-24 | €148.70 | -1.65% | €151.60 | €151.90 | €146.40 | 113.75K |
| 2026-06-23 | €151.20 | -4.91% | €155.70 | €156.60 | €150.60 | 123.68K |
| 2026-06-22 | €159.00 | +0.13% | €158.80 | €160.30 | €157.40 | 133.18K |
| 2026-06-19 | €158.80 | +2.85% | €155.30 | €164.30 | €155.30 | 227.11K |
| 2026-06-18 | €154.40 | +0.85% | €153.40 | €155.30 | €150.60 | 108.61K |
| 2026-06-17 | €153.10 | +2.48% | €149.90 | €154.10 | €149.70 | 134.43K |
| 2026-06-16 | €149.40 | +0.74% | €150.10 | €151.50 | €148.30 | 121.98K |
| 2026-06-15 | €148.30 | +1.64% | €149.00 | €150.70 | €147.80 | 191.69K |
| 2026-06-12 | €145.90 | -0.48% | €147.40 | €148.80 | €144.40 | 130.72K |
| 2026-06-11 | €146.60 | +1.17% | €145.30 | €148.20 | €144.80 | 137.58K |
| 2026-06-10 | €144.90 | -2.62% | €149.00 | €149.00 | €143.20 | 195.56K |
| 2026-06-09 | €148.80 | -3.31% | €154.00 | €155.40 | €148.70 | 124.41K |
| 2026-06-08 | €153.90 | -0.58% | €151.80 | €155.70 | €150.80 | 104.05K |
| 2026-06-05 | €154.80 | -1.71% | €157.60 | €158.00 | €154.20 | 103.53K |
| 2026-06-04 | €157.50 | -1.69% | €160.20 | €160.90 | €154.90 | 86.18K |
| 2026-06-03 | €160.20 | -0.12% | €159.60 | €161.30 | €157.80 | 57.87K |
| 2026-06-02 | €160.40 | +2.30% | €158.50 | €161.50 | €158.50 | 105.11K |
| 2026-06-01 | €156.80 | -1.01% | €160.00 | €161.20 | €155.60 | 99.72K |
| 2026-05-29 | €158.40 | -2.58% | €163.00 | €163.00 | €158.00 | 167.62K |