Paris - Delayed Quote
EUR
Nexans S.A. (NEX.PA)
118.60
-9.80
(-7.63%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
124.30
124.90
118.60
118.60
118.60
249,620
Oct 29, 2026
123.30
129.50
123.30
128.40
128.40
154,678
Oct 28, 2026
123.10
124.30
121.70
124.10
124.10
114,844
Oct 27, 2026
118.10
122.10
117.20
122.00
122.00
182,227
Oct 26, 2026
114.00
117.60
113.90
117.60
117.60
115,247
Oct 23, 2026
116.00
116.20
111.70
113.60
113.60
135,297
Oct 22, 2026
122.00
122.00
113.10
114.90
114.90
348,794
Oct 21, 2026
119.20
122.20
119.20
122.00
122.00
140,000
Oct 20, 2026
120.00
120.20
116.80
118.60
118.60
166,463
Oct 19, 2026
126.20
126.20
120.70
122.10
122.10
202,600
Oct 16, 2026
129.30
130.10
125.80
126.70
126.70
136,321
Oct 15, 2026
125.80
127.20
123.10
127.20
127.20
166,709
Oct 14, 2026
133.20
133.90
129.30
129.30
129.30
101,163
Oct 13, 2026
130.40
132.80
129.00
131.10
131.10
81,889
Oct 12, 2026
133.00
133.40
130.90
131.90
131.90
96,227
Oct 9, 2026
128.50
130.30
126.80
129.30
129.30
114,901
Oct 8, 2026
126.80
129.10
124.70
127.20
127.20
159,931
Oct 7, 2026
132.00
132.10
127.40
127.40
127.40
164,702
Oct 6, 2026
134.50
134.70
131.20
133.40
133.40
158,983
Oct 5, 2026
136.20
136.30
132.30
133.50
133.50
132,913
Oct 2, 2026
133.50
137.60
133.50
136.40
136.40
116,578
Oct 1, 2026
132.30
134.70
131.40
132.80
132.80
165,485
Sep 30, 2026
133.90
135.40
131.90
131.90
131.90
168,412
Sep 29, 2026
134.30
135.50
131.90
133.20
133.20
133,902
Sep 28, 2026
135.00
135.10
132.50
133.40
133.40
123,219
Sep 25, 2026
137.40
139.20
135.60
135.60
135.60
92,669
Sep 24, 2026
140.10
141.00
135.50
135.90
135.90
112,299
Sep 23, 2026
143.90
144.30
140.80
141.00
141.00
89,842
Sep 22, 2026
141.00
144.10
140.70
143.50
143.50
110,484
Sep 21, 2026
138.40
141.10
138.00
140.80
140.80
110,277
Sep 18, 2026
138.70
140.00
136.80
136.80
136.80
172,579
Sep 17, 2026
137.20
139.20
135.90
138.40
138.40
128,911
Sep 16, 2026
133.70
137.00
133.70
136.60
136.60
155,844
Sep 15, 2026
132.30
133.90
130.90
133.40
133.40
142,614
Sep 14, 2026
140.40
140.50
131.10
131.40
131.40
210,677
Sep 11, 2026
139.50
145.60
138.60
142.20
142.20
198,069
Sep 10, 2026
138.20
143.40
137.60
139.20
139.20
210,295
Sep 9, 2026
141.00
141.70
137.50
138.50
138.50
134,616
Sep 8, 2026
138.10
141.50
137.80
141.30
141.30
90,505
Sep 7, 2026
137.40
139.80
137.40
138.60
138.60
67,522
Sep 4, 2026
139.80
140.70
136.30
136.60
136.60
116,914
Sep 3, 2026
137.70
140.00
137.20
138.60
138.60
85,863
Sep 2, 2026
136.80
139.30
136.20
137.70
137.70
97,666
Sep 1, 2026
139.00
140.80
135.90
137.50
137.50
160,561
Aug 31, 2026
142.60
142.60
139.50
139.50
139.50
153,677
Aug 28, 2026
143.00
145.50
142.40
142.60
142.60
116,874
Aug 27, 2026
141.70
145.80
141.60
142.70
142.70
140,460
Aug 26, 2026
141.20
142.40
140.50
141.00
141.00
96,918
Aug 25, 2026
137.70
142.50
137.70
140.80
140.80
98,720
Aug 24, 2026
141.10
141.70
136.70
137.30
137.30
162,282
Aug 21, 2026
138.50
143.60
137.90
141.80
141.80
158,024
Aug 20, 2026
138.30
139.20
136.30
138.50
138.50
148,035
Aug 19, 2026
137.70
139.80
136.80
138.10
138.10
119,794
Aug 18, 2026
140.00
140.30
137.40
138.00
138.00
138,880
Aug 17, 2026
140.80
142.20
140.70
140.90
140.90
92,871
Aug 14, 2026
142.90
143.30
139.80
140.00
140.00
140,962
Aug 13, 2026
145.20
145.20
142.20
142.50
142.50
175,359
Aug 12, 2026
139.40
144.70
139.40
144.70
144.70
168,545
Aug 11, 2026
138.00
140.80
137.60
138.80
138.80
146,227
Aug 10, 2026
139.90
141.20
137.70
137.90
137.90
160,048
Aug 7, 2026
140.30
141.80
138.80
139.60
139.60
207,524
Aug 6, 2026
137.90
142.10
135.60
140.50
140.50
261,557
Aug 5, 2026
142.00
142.70
136.10
138.10
138.10
393,468
Aug 4, 2026
129.90
133.90
129.60
132.90
132.90
231,852
Aug 3, 2026
132.90
133.30
127.30
129.20
129.20
290,202
Jul 31, 2026
133.40
136.20
131.80
131.80
131.80
329,359
Jul 30, 2026
129.00
131.60
125.20
131.60
131.60
281,040
Jul 29, 2026
130.00
134.30
126.90
128.60
128.60
356,962
Jul 28, 2026
130.00
131.00
123.80
124.10
124.10
219,376
Jul 27, 2026
132.50
132.80
128.60
130.30
130.30
182,544
Jul 24, 2026
133.00
133.90
131.70
132.20
132.20
111,709
Jul 23, 2026
134.10
134.90
132.40
133.80
133.80
133,262
Jul 22, 2026
134.20
134.90
132.60
134.10
134.10
128,326
Jul 21, 2026
134.10
135.70
133.90
134.80
134.80
116,522
Jul 20, 2026
135.60
137.10
133.10
133.40
133.40
151,157
Jul 17, 2026
131.90
135.60
130.80
135.30
135.30
228,124
Jul 16, 2026
136.10
136.40
130.90
133.90
133.90
230,850
Jul 15, 2026
135.60
137.20
134.20
136.00
136.00
183,299
Jul 14, 2026
133.10
138.70
132.50
135.80
135.80
122,132
Jul 13, 2026
132.60
133.80
131.10
133.80
133.80
111,023
Jul 10, 2026
132.40
134.20
132.40
134.00
134.00
145,970
Jul 9, 2026
133.10
134.20
131.90
132.80
132.80
153,121
Jul 8, 2026
134.60
135.00
130.10
130.80
130.80
168,496
Jul 7, 2026
139.30
139.30
133.10
134.30
134.30
162,778
Jul 6, 2026
141.30
141.30
136.60
141.20
141.20
161,666
Jul 3, 2026
140.10
142.00
139.40
142.00
142.00
123,663
Jul 2, 2026
138.20
142.30
135.00
138.30
138.30
245,709
Jul 1, 2026
145.50
145.50
138.60
140.20
140.20
141,080
Jun 30, 2026
143.90
146.50
143.70
145.30
145.30
161,283
Jun 29, 2026
142.20
144.30
140.70
142.50
142.50
153,700
Jun 26, 2026
145.80
145.90
140.70
141.10
141.10
109,002
Jun 25, 2026
149.10
150.10
146.60
146.60
146.60
123,763
Jun 24, 2026
151.60
151.90
146.40
148.70
148.70
113,751
Jun 23, 2026
155.70
156.60
150.60
151.20
151.20
123,682
Jun 22, 2026
158.80
160.30
157.40
159.00
159.00
133,178
Jun 19, 2026
155.30
164.30
155.30
158.80
158.80
227,105
Jun 18, 2026
153.40
155.30
150.60
154.40
154.40
108,607
Jun 17, 2026
149.90
154.10
149.70
153.10
153.10
134,431
Jun 16, 2026
150.10
151.50
148.30
149.40
149.40
121,977
Jun 15, 2026
149.00
150.70
147.80
148.30
148.30
191,688
Jun 12, 2026
147.40
148.80
144.40
145.90
145.90
130,718
Jun 11, 2026
145.30
148.20
144.80
146.60
146.60
137,582
Jun 10, 2026
149.00
149.00
143.20
144.90
144.90
195,556
Jun 9, 2026
154.00
155.40
148.70
148.80
148.80
124,405
Jun 8, 2026
151.80
155.70
150.80
153.90
153.90
104,048
Jun 5, 2026
157.60
158.00
154.20
154.80
154.80
103,530
Jun 4, 2026
160.20
160.90
154.90
157.50
157.50
86,177
Jun 3, 2026
159.60
161.30
157.80
160.20
160.20
57,872
Jun 2, 2026
158.50
161.50
158.50
160.40
160.40
105,109
Jun 1, 2026
160.00
161.20
155.60
156.80
156.80
99,718
May 29, 2026
163.00
163.00
158.00
158.40
158.40
167,621
May 28, 2026
161.10
162.60
158.30
162.60
162.60
110,364
May 27, 2026
162.20
164.30
159.40
161.00
161.00
92,700
May 26, 2026
161.90
164.20
160.70
161.60
161.60
107,500
May 25, 2026
2.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
161.60
162.50
160.70
162.00
162.00
69,509
May 22, 2026
161.50
162.80
160.00
161.40
158.50
72,064
May 21, 2026
157.40
159.50
157.10
159.40
156.54
53,036
May 20, 2026
155.00
159.00
155.00
156.90
154.08
91,945
May 19, 2026
158.60
160.10
153.30
154.30
151.53
135,563
May 18, 2026
161.60
163.30
159.10
159.90
157.03
124,749
May 15, 2026
165.40
167.10
162.20
163.40
160.46
92,390
May 14, 2026
168.00
169.00
165.80
167.90
164.88
70,133
May 13, 2026
165.40
167.70
164.70
166.60
163.61
98,127
May 12, 2026
165.30
166.40
161.30
162.50
159.58
118,993
May 11, 2026
162.90
166.80
162.40
166.80
163.80
195,302
May 8, 2026
160.40
163.30
159.80
162.80
159.87
96,491
May 7, 2026
166.70
167.60
161.20
161.20
158.30
162,765
May 6, 2026
160.60
166.40
160.40
166.40
163.41
176,050
May 5, 2026
158.30
160.20
155.30
158.80
155.95
200,597
May 4, 2026
158.30
160.70
157.50
158.00
155.16
165,375
Apr 30, 2026
151.90
160.60
150.20
158.10
155.26
246,312
Apr 29, 2026
147.90
154.70
146.30
153.10
150.35
233,532
Apr 28, 2026
140.00
149.90
139.40
148.00
145.34
379,621
Apr 27, 2026
137.70
140.20
135.60
136.80
134.34
118,173
Apr 24, 2026
133.70
137.60
133.30
137.50
135.03
155,302
Apr 23, 2026
134.00
135.80
132.60
134.90
132.48
167,614
Apr 22, 2026
137.00
138.80
135.40
135.50
133.07
142,311
Apr 21, 2026
137.50
138.70
135.70
135.70
133.26
138,365
Apr 20, 2026
137.80
138.20
136.90
137.00
134.54
90,691
Apr 17, 2026
136.40
140.10
135.90
139.00
136.50
196,319
Apr 16, 2026
135.50
137.70
135.00
136.40
133.95
184,198
Apr 15, 2026
132.70
136.10
132.50
134.50
132.08
167,416
Apr 14, 2026
130.00
133.60
129.90
133.30
130.90
146,328
Apr 13, 2026
128.00
130.50
127.40
129.60
127.27
194,884
Apr 10, 2026
129.10
131.90
128.90
131.10
128.74
169,473
Apr 9, 2026
126.70
129.10
126.50
128.80
126.49
112,534
Apr 8, 2026
125.30
127.40
122.80
127.40
125.11
175,393
Apr 7, 2026
118.00
120.90
117.50
117.60
115.49
143,015
Apr 2, 2026
117.20
118.20
114.30
118.20
116.08
115,896
Apr 1, 2026
117.50
119.80
117.50
118.60
116.47
142,010
Mar 31, 2026
113.60
115.20
111.00
114.90
112.84
182,772
Mar 30, 2026
113.20
116.30
113.00
114.00
111.95
174,114
Mar 27, 2026
116.20
116.30
113.10
114.00
111.95
130,733
Mar 26, 2026
118.50
118.50
116.20
116.20
114.11
99,374
Mar 25, 2026
117.00
119.30
117.00
119.30
117.16
93,169
Mar 24, 2026
116.00
116.40
114.10
115.60
113.52
129,180
Mar 23, 2026
110.90
118.20
109.70
115.90
113.82
161,492
Mar 20, 2026
116.40
117.60
112.10
112.60
110.58
164,319
Mar 19, 2026
118.80
118.80
114.70
115.40
113.33
140,610
Mar 18, 2026
118.30
121.90
118.30
120.30
118.14
147,074
Mar 17, 2026
118.20
119.40
117.20
117.20
115.09
124,637
Mar 16, 2026
118.10
120.10
117.30
119.10
116.96
151,709
Mar 13, 2026
117.40
120.00
117.10
117.90
115.78
123,183
Mar 12, 2026
119.00
119.50
116.60
118.50
116.37
126,658
Mar 11, 2026
120.80
120.80
117.90
119.50
117.35
109,250
Mar 10, 2026
121.30
122.90
121.10
121.10
118.92
155,450
Mar 9, 2026
116.80
119.20
116.10
118.50
116.37
169,875
Mar 6, 2026
124.20
124.60
118.80
120.60
118.43
186,278
Mar 5, 2026
124.50
126.30
122.70
123.80
121.58
284,174
Mar 4, 2026
119.50
124.70
119.40
124.60
122.36
255,106
Mar 3, 2026
121.00
121.00
115.00
116.70
114.60
230,731
Mar 2, 2026
120.60
122.70
119.10
122.60
120.40
191,432
Feb 27, 2026
121.40
123.70
121.40
122.30
120.10
255,107
Feb 26, 2026
122.90
124.40
121.30
121.40
119.22
193,103
Feb 25, 2026
121.00
124.40
120.40
122.40
120.20
191,694
Feb 24, 2026
118.80
121.20
118.10
120.40
118.24
332,314
Feb 23, 2026
124.60
126.20
122.30
122.90
120.69
158,163
Feb 20, 2026
126.70
129.00
125.20
126.10
123.83
192,971
Feb 19, 2026
133.90
134.70
122.90
126.60
124.33
426,298
Feb 18, 2026
138.30
139.00
136.50
136.50
134.05
210,067
Feb 17, 2026
137.30
138.90
135.90
138.00
135.52
230,670
Feb 16, 2026
138.00
139.30
137.10
137.40
134.93
118,603
Feb 13, 2026
140.00
140.00
134.20
137.60
135.13
163,746
Feb 12, 2026
143.50
145.30
140.00
140.30
137.78
135,658
Feb 11, 2026
139.90
144.30
139.60
142.20
139.64
96,792
Feb 10, 2026
141.70
142.10
139.40
139.90
137.39
133,536
Feb 9, 2026
140.80
141.80
138.30
141.50
138.96
115,317
Feb 6, 2026
135.90
140.85
134.90
139.10
136.60
140,172
Feb 5, 2026
135.20
138.00
134.80
136.00
133.56
114,116
Feb 4, 2026
136.20
138.60
134.80
135.60
133.16
134,470
Feb 3, 2026
134.20
136.00
132.70
135.90
133.46
124,441
Feb 2, 2026
130.90
134.30
129.20
132.80
130.41
140,201
Jan 30, 2026
131.00
133.60
130.80
132.90
130.51
127,688
Jan 29, 2026
132.00
134.50
130.40
131.30
128.94
128,397
Jan 28, 2026
130.60
130.90
128.90
130.80
128.45
120,502
Jan 27, 2026
128.70
130.80
128.50
129.70
127.37
148,370
Jan 26, 2026
127.30
128.80
126.60
128.00
125.70
87,006
Jan 23, 2026
126.60
127.70
125.30
127.70
125.41
133,439
Jan 22, 2026
124.70
128.70
122.20
126.60
124.33
177,451
Jan 21, 2026
124.00
125.80
122.70
124.00
121.77
126,658
Jan 20, 2026
124.60
124.60
120.90
123.90
121.67
80,555
Jan 19, 2026
123.10
125.50
121.40
125.20
122.95
134,351
Jan 16, 2026
126.20
126.60
124.10
124.30
122.07
94,424
Jan 15, 2026
124.30
126.20
123.70
126.20
123.93
133,534
Jan 14, 2026
123.80
126.20
122.40
123.90
121.67
113,249
Jan 13, 2026
123.20
124.70
121.90
123.90
121.67
110,839
Jan 12, 2026
125.50
125.50
121.30
123.00
120.79
150,072
Jan 9, 2026
126.20
126.40
123.60
125.60
123.34
102,666
Jan 8, 2026
129.20
129.20
125.00
125.80
123.54
106,026
Jan 7, 2026
127.40
131.80
126.90
129.60
127.27
91,195
Jan 6, 2026
129.00
131.20
126.10
126.80
124.52
156,011
Jan 5, 2026
129.40
133.00
128.60
132.70
130.32
127,449
Jan 2, 2026
126.20
128.60
125.80
128.30
125.99
82,171
Dec 31, 2025
126.10
126.60
125.30
125.80
123.54
45,888
Dec 30, 2025
125.60
127.00
125.20
126.60
124.33
43,667
Dec 29, 2025
125.30
126.20
123.80
125.50
123.25
68,673
Dec 24, 2025
124.20
125.30
123.90
124.80
122.56
28,633
Dec 23, 2025
124.40
125.90
122.70
124.20
121.97
69,278
Dec 22, 2025
122.70
126.20
122.10
124.40
122.16
112,307
Dec 19, 2025
122.50
123.50
121.80
122.50
120.30
178,704
Dec 18, 2025
120.00
122.80
120.00
122.30
120.10
125,857
Dec 17, 2025
123.80
123.90
120.40
120.40
118.24
118,460
Dec 16, 2025
124.80
125.60
123.80
123.80
121.58
93,442
Dec 15, 2025
124.00
126.10
123.60
125.70
123.44
120,738
Dec 12, 2025
127.00
127.50
123.50
123.50
121.28
170,496
Dec 11, 2025
128.00
128.20
124.40
126.00
123.74
163,523
Dec 10, 2025
124.50
128.30
123.80
127.70
125.41
197,050
Dec 9, 2025
131.80
132.00
115.20
123.30
121.08
339,747
Dec 8, 2025
129.80
132.10
129.60
131.70
129.33
72,543
Dec 5, 2025
130.20
131.70
129.60
129.60
127.27
118,357
Dec 4, 2025
129.40
130.70
128.40
129.90
127.57
129,705
Dec 3, 2025
127.90
128.70
125.20
128.20
125.90
118,533
Dec 2, 2025
126.10
127.80
125.70
127.60
125.31
85,562
Dec 1, 2025
124.60
127.20
122.90
126.40
124.13
145,425
Nov 28, 2025
125.00
125.90
124.20
124.70
122.46
105,385
Nov 27, 2025
123.40
125.10
123.00
124.90
122.66
56,960
Nov 26, 2025
123.00
123.40
121.80
123.30
121.08
94,381
Nov 25, 2025
120.30
122.20
119.30
121.80
119.61
105,858
Nov 24, 2025
120.10
122.30
120.00
120.50
118.33
183,155
Nov 21, 2025
120.80
121.10
116.10
119.60
117.45
115,469
Nov 20, 2025
127.90
128.00
123.40
123.40
121.18
113,650
Nov 19, 2025
118.70
127.90
118.70
126.10
123.83
165,813
Nov 18, 2025
120.30
121.30
117.10
118.90
116.76
147,129
Nov 17, 2025
121.40
123.20
121.30
121.70
119.51
102,834
Nov 14, 2025
122.30
122.30
120.10
122.10
119.91
102,775
Nov 13, 2025
122.90
124.40
122.00
122.80
120.59
152,224
Nov 12, 2025
121.70
123.70
121.60
122.60
120.40
101,868
Nov 11, 2025
120.00
121.80
119.60
121.30
119.12
124,901
Nov 10, 2025
121.80
122.20
120.30
120.30
118.14
78,724
Nov 7, 2025
121.30
122.00
118.40
119.40
117.25
106,124
Nov 6, 2025
124.20
124.60
120.60
121.00
118.83
151,199
Nov 5, 2025
119.80
126.40
119.30
125.60
123.34
151,741
Nov 4, 2025
120.20
120.50
118.40
120.40
118.24
144,468
Nov 3, 2025
122.00
123.00
121.30
121.80
119.61
137,323
Oct 31, 2025
122.10
122.90
121.80
122.00
119.81
196,019
Oct 30, 2025
121.50
122.90
120.10
121.50
119.32
150,374
