OTC Markets OTCPK - Delayed Quote
USD
Nexans S.A. (NEXNY)
67.40
-1.79
(-2.59%)
At close: November 2 at 3:27:09 PM EST
Currency in USD
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
Nov 2, 2026
67.70
67.70
67.40
67.40
67.40
1,724
Oct 30, 2026
67.12
67.12
66.58
66.67
66.67
1,581
Oct 29, 2026
69.19
69.19
69.19
69.19
69.19
-
Oct 28, 2026
69.19
69.19
69.19
69.19
69.19
358
Oct 27, 2026
65.24
65.24
65.24
65.24
65.24
-
Oct 26, 2026
65.24
65.24
65.24
65.24
65.24
372
Oct 23, 2026
64.45
64.45
63.11
63.11
63.11
496
Oct 22, 2026
64.94
64.94
64.94
64.94
64.94
484
Oct 21, 2026
68.32
68.50
68.32
68.50
68.50
653
Oct 20, 2026
69.82
69.82
69.82
69.82
69.82
-
Oct 19, 2026
69.82
69.82
69.82
69.82
69.82
-
Oct 16, 2026
69.84
69.84
69.82
69.82
69.82
975
Oct 15, 2026
72.98
72.98
72.98
72.98
72.98
-
Oct 14, 2026
72.98
72.98
72.98
72.98
72.98
487
Oct 13, 2026
72.44
72.44
72.44
72.44
72.44
354
Oct 12, 2026
73.24
73.24
73.24
73.24
73.24
14,862
Oct 9, 2026
75.03
75.03
75.03
75.03
75.03
-
Oct 8, 2026
75.03
75.03
75.03
75.03
75.03
-
Oct 7, 2026
75.03
75.03
75.03
75.03
75.03
-
Oct 6, 2026
75.03
75.03
75.03
75.03
75.03
-
Oct 5, 2026
75.05
75.05
75.03
75.03
75.03
705
Oct 2, 2026
77.42
77.42
77.42
77.42
77.42
411
Oct 1, 2026
73.86
73.86
73.86
73.86
73.86
310
Sep 30, 2026
75.15
75.15
75.15
75.15
75.15
376
Sep 29, 2026
75.62
75.62
75.62
75.62
75.62
918
Sep 28, 2026
77.36
77.36
77.36
77.36
77.36
-
Sep 25, 2026
77.36
77.36
77.36
77.36
77.36
-
Sep 24, 2026
78.05
78.16
77.36
77.36
77.36
1,373
Sep 23, 2026
80.35
80.35
80.35
80.35
80.35
276
Sep 22, 2026
82.30
82.30
82.30
82.30
82.30
159
Sep 21, 2026
80.20
80.20
80.20
80.20
80.20
325
Sep 18, 2026
78.75
78.75
78.75
78.75
78.75
382
Sep 17, 2026
78.60
78.60
78.60
78.60
78.60
-
Sep 16, 2026
78.60
78.60
78.60
78.60
78.60
271
Sep 15, 2026
76.60
76.60
76.60
76.60
76.60
358
Sep 14, 2026
77.24
77.24
76.69
76.69
76.69
632
Sep 11, 2026
80.16
80.16
80.16
80.16
80.16
-
Sep 10, 2026
80.40
80.40
80.16
80.16
80.16
494
Sep 9, 2026
79.73
80.61
79.73
80.61
80.61
421
Sep 8, 2026
80.43
80.43
80.43
80.43
80.43
-
Sep 4, 2026
80.43
80.43
80.43
80.43
80.43
-
Sep 3, 2026
80.43
80.43
80.43
80.43
80.43
482
Sep 2, 2026
80.57
80.57
80.57
80.57
80.57
-
Sep 1, 2026
80.57
80.57
80.57
80.57
80.57
-
Aug 31, 2026
80.57
80.57
80.57
80.57
80.57
462
Aug 28, 2026
83.37
83.37
83.37
83.37
83.37
-
Aug 27, 2026
83.37
83.37
83.37
83.37
83.37
479
Aug 26, 2026
82.15
82.15
82.15
82.15
82.15
-
Aug 25, 2026
82.15
82.15
82.15
82.15
82.15
-
Aug 24, 2026
82.15
82.15
82.15
82.15
82.15
-
Aug 21, 2026
83.50
83.50
82.15
82.15
82.15
1,133
Aug 20, 2026
79.84
79.84
79.84
79.84
79.84
1,302
Aug 19, 2026
80.85
80.85
80.85
80.85
80.85
-
Aug 18, 2026
80.85
80.85
80.85
80.85
80.85
-
Aug 17, 2026
80.85
80.85
80.85
80.85
80.85
-
Aug 14, 2026
81.20
81.20
80.85
80.85
80.85
435
Aug 13, 2026
80.24
80.24
80.24
80.24
80.24
-
Aug 12, 2026
80.24
80.24
80.24
80.24
80.24
-
Aug 11, 2026
81.00
81.00
80.24
80.24
80.24
1,632
Aug 10, 2026
80.75
80.75
80.75
80.75
80.75
-
Aug 7, 2026
80.75
80.75
80.75
80.75
80.75
-
Aug 6, 2026
80.75
80.75
80.75
80.75
80.75
347
Aug 5, 2026
79.84
79.84
79.84
79.84
79.84
424
Aug 4, 2026
77.18
78.00
77.18
78.00
78.00
13,873
Aug 3, 2026
74.55
75.60
74.55
75.60
75.60
686
Jul 31, 2026
77.01
77.01
74.80
75.66
75.66
9,262
Jul 30, 2026
76.71
76.71
76.71
76.71
76.71
732
Jul 29, 2026
72.63
73.32
72.63
73.32
73.32
372
Jul 28, 2026
76.41
76.41
76.41
76.41
76.41
-
Jul 27, 2026
76.41
76.41
76.41
76.41
76.41
-
Jul 24, 2026
75.85
76.41
75.15
76.41
76.41
662
Jul 23, 2026
75.56
75.93
75.56
75.93
75.93
700
Jul 22, 2026
77.08
77.08
77.08
77.08
77.08
-
Jul 21, 2026
77.08
77.08
77.08
77.08
77.08
426
Jul 20, 2026
76.50
76.50
76.50
76.50
76.50
281
Jul 17, 2026
77.11
77.11
77.11
77.11
77.11
1,026
Jul 16, 2026
76.98
76.98
76.98
76.98
76.98
-
Jul 15, 2026
76.98
76.98
76.98
76.98
76.98
330
Jul 14, 2026
77.83
78.50
77.83
78.50
78.50
377
Jul 13, 2026
76.21
76.21
76.21
76.21
76.21
462
Jul 10, 2026
77.57
77.57
76.71
76.71
76.71
449
Jul 9, 2026
75.85
75.85
75.85
75.85
75.85
-
Jul 8, 2026
75.85
75.85
75.85
75.85
75.85
411
Jul 7, 2026
76.21
76.21
76.21
76.21
76.21
296
Jul 6, 2026
79.51
80.76
79.51
80.26
80.26
1,642
Jul 2, 2026
79.22
79.22
79.22
79.22
79.22
313
Jul 1, 2026
81.75
81.75
81.75
81.75
81.75
-
Jun 30, 2026
81.75
81.75
81.75
81.75
81.75
-
Jun 29, 2026
81.75
81.75
81.75
81.75
81.75
-
Jun 26, 2026
82.00
82.00
80.63
81.75
81.75
1,319
Jun 25, 2026
83.60
84.44
83.60
84.44
84.44
623
Jun 24, 2026
88.80
88.80
88.80
88.80
88.80
-
Jun 23, 2026
88.80
88.80
88.80
88.80
88.80
-
Jun 22, 2026
90.43
90.56
88.80
88.80
88.80
5,493
Jun 18, 2026
88.64
88.64
88.64
88.64
88.64
601
Jun 17, 2026
88.00
88.00
88.00
88.00
88.00
412
Jun 16, 2026
86.00
86.00
86.00
86.00
86.00
-
Jun 15, 2026
86.00
86.00
86.00
86.00
86.00
507
Jun 12, 2026
84.30
85.67
84.05
84.82
84.82
1,255
Jun 11, 2026
84.90
84.90
84.90
84.90
84.90
719
Jun 10, 2026
83.89
83.89
83.89
83.89
83.89
554
Jun 9, 2026
87.20
87.20
86.90
86.90
86.90
482
Jun 8, 2026
88.82
88.82
88.82
88.82
88.82
349
Jun 5, 2026
90.76
90.76
90.76
90.76
90.76
-
Jun 4, 2026
91.43
91.43
90.76
90.76
90.76
702
Jun 3, 2026
93.50
93.86
93.40
93.86
93.86
895
Jun 2, 2026
91.38
91.50
91.38
91.50
91.50
607
Jun 1, 2026
91.20
91.20
91.20
91.20
91.20
354
May 29, 2026
94.60
94.60
94.60
94.60
94.60
-
May 28, 2026
94.60
94.60
94.60
94.60
94.60
-
May 27, 2026
94.60
94.60
94.60
94.60
94.60
-
May 26, 2026
1.687727
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
95.63
95.63
94.60
94.60
94.60
1,356
May 22, 2026
93.00
93.00
93.00
93.00
91.31
267
May 21, 2026
91.50
91.50
91.50
91.50
89.84
585
May 20, 2026
89.50
89.50
89.50
89.50
87.88
-
May 19, 2026
90.35
90.35
89.50
89.50
87.88
540
May 18, 2026
94.50
94.50
92.61
92.61
90.93
327
May 15, 2026
95.03
95.03
94.65
94.65
92.93
712
May 14, 2026
97.40
97.40
97.40
97.40
95.63
-
May 13, 2026
97.40
97.40
97.40
97.40
95.63
290
May 12, 2026
95.07
95.07
95.07
95.07
93.34
240
May 11, 2026
95.71
96.30
95.71
96.30
94.55
490
May 8, 2026
95.43
95.54
95.08
95.54
93.81
812
May 7, 2026
97.43
97.43
97.43
97.43
95.66
-
May 6, 2026
97.43
97.43
97.43
97.43
95.66
192
May 5, 2026
92.00
92.00
92.00
92.00
90.33
405
May 4, 2026
92.90
92.90
92.90
92.90
91.21
-
May 1, 2026
92.90
92.90
92.90
92.90
91.21
-
Apr 30, 2026
93.05
93.05
92.90
92.90
91.21
414
Apr 29, 2026
90.50
90.50
90.25
90.25
88.61
835
Apr 28, 2026
86.60
86.60
86.60
86.60
85.03
437
Apr 27, 2026
80.75
80.75
79.07
79.07
77.64
1,000
Apr 24, 2026
80.38
80.93
80.38
80.84
79.37
1,570
Apr 23, 2026
78.74
78.74
78.74
78.74
77.31
367
Apr 22, 2026
80.31
80.31
80.31
80.31
78.85
-
Apr 21, 2026
80.50
80.50
80.31
80.31
78.85
398
Apr 20, 2026
77.03
77.03
77.03
77.03
75.63
-
Apr 17, 2026
77.03
77.03
77.03
77.03
75.63
-
Apr 16, 2026
77.03
77.03
77.03
77.03
75.63
-
Apr 15, 2026
77.03
77.03
77.03
77.03
75.63
-
Apr 14, 2026
77.03
77.03
77.03
77.03
75.63
-
Apr 13, 2026
77.03
77.03
77.03
77.03
75.63
527
Apr 10, 2026
76.77
77.65
76.02
77.65
76.24
2,727
Apr 9, 2026
68.85
68.85
68.85
68.85
67.60
-
Apr 8, 2026
68.85
68.85
68.85
68.85
67.60
-
Apr 7, 2026
68.85
68.85
68.85
68.85
67.60
-
Apr 6, 2026
68.75
68.85
68.75
68.85
67.60
456
Apr 2, 2026
67.00
68.21
67.00
67.68
66.45
1,140
Apr 1, 2026
69.19
69.19
68.37
68.37
67.13
1,432
Mar 31, 2026
64.44
64.44
64.44
64.44
63.27
-
Mar 30, 2026
64.44
64.44
64.44
64.44
63.27
8,671
Mar 27, 2026
66.73
66.73
66.73
66.73
65.52
-
Mar 26, 2026
68.05
68.05
66.73
66.73
65.52
703
Mar 25, 2026
68.65
69.23
68.62
69.23
67.98
828
Mar 24, 2026
67.10
67.10
67.10
67.10
65.88
591
Mar 23, 2026
69.48
69.48
69.48
69.48
68.22
-
Mar 20, 2026
69.48
69.48
69.48
69.48
68.22
-
Mar 19, 2026
69.48
69.48
69.48
69.48
68.22
-
Mar 18, 2026
69.48
69.48
69.48
69.48
68.22
894
Mar 17, 2026
68.19
68.19
68.19
68.19
66.95
-
Mar 16, 2026
68.32
68.32
68.19
68.19
66.95
585
Mar 13, 2026
68.28
68.28
67.61
67.61
66.38
546
Mar 12, 2026
68.73
68.73
68.73
68.73
67.48
-
Mar 11, 2026
68.73
68.73
68.73
68.73
67.48
266
Mar 10, 2026
72.29
72.29
72.29
72.29
70.98
-
Mar 9, 2026
72.29
72.29
72.29
72.29
70.98
-
Mar 6, 2026
72.29
72.29
72.29
72.29
70.98
-
Mar 5, 2026
72.29
72.29
72.29
72.29
70.98
-
Mar 4, 2026
72.29
72.29
72.29
72.29
70.98
401
Mar 3, 2026
68.36
68.36
68.36
68.36
67.12
405
Mar 2, 2026
70.60
72.20
70.60
72.20
70.89
674
Feb 27, 2026
70.80
70.80
70.80
70.80
69.52
-
Feb 26, 2026
70.60
70.80
70.60
70.80
69.52
1,697
Feb 25, 2026
72.10
72.10
72.10
72.10
70.79
638
Feb 24, 2026
71.94
71.94
71.94
71.94
70.63
-
Feb 23, 2026
73.02
73.02
71.94
71.94
70.63
1,216
Feb 20, 2026
73.80
73.80
73.80
73.80
72.46
333
Feb 19, 2026
73.27
74.53
73.25
74.53
73.18
31,442
Feb 18, 2026
81.70
81.70
81.70
81.70
80.22
-
Feb 17, 2026
81.70
81.70
81.70
81.70
80.22
424
Feb 13, 2026
81.90
81.90
81.90
81.90
80.41
755
Feb 12, 2026
84.74
84.74
84.74
84.74
83.20
-
Feb 11, 2026
84.50
84.74
84.50
84.74
83.20
1,490
Feb 10, 2026
83.11
83.11
83.11
83.11
81.60
440
Feb 9, 2026
84.39
84.50
83.93
83.93
82.41
1,209
Feb 6, 2026
82.20
82.20
82.20
82.20
80.71
314
Feb 5, 2026
80.00
80.00
80.00
80.00
78.55
826
Feb 4, 2026
80.48
80.48
80.48
80.48
79.02
492
Feb 3, 2026
79.90
79.90
78.97
78.97
77.54
286
Feb 2, 2026
77.48
78.87
77.48
78.87
77.44
1,169
Jan 30, 2026
77.30
77.30
77.30
77.30
75.90
384
Jan 29, 2026
79.88
79.88
79.88
79.88
78.43
832
Jan 28, 2026
75.65
75.65
75.65
75.65
74.28
-
Jan 27, 2026
75.65
75.65
75.65
75.65
74.28
-
Jan 26, 2026
75.65
75.65
75.65
75.65
74.28
-
Jan 23, 2026
75.00
75.65
75.00
75.65
74.28
1,014
Jan 22, 2026
73.38
73.40
73.38
73.40
72.07
4,396
Jan 21, 2026
72.00
72.00
72.00
72.00
70.69
-
Jan 20, 2026
72.24
72.80
71.63
72.00
70.69
4,921
Jan 16, 2026
72.27
72.41
72.27
72.39
71.08
615
Jan 15, 2026
72.25
73.39
72.25
72.67
71.36
1,516
Jan 14, 2026
71.36
71.36
71.36
71.36
70.07
-
Jan 13, 2026
72.23
72.23
71.36
71.36
70.07
758
Jan 12, 2026
71.70
71.87
70.76
71.75
70.45
113,701
Jan 9, 2026
74.05
74.05
72.93
72.93
71.61
600
Jan 8, 2026
74.05
74.05
74.02
74.02
72.68
710
Jan 7, 2026
76.17
76.17
75.59
75.59
74.22
882
Jan 6, 2026
74.80
74.80
74.00
74.59
73.24
1,026
Jan 5, 2026
77.90
78.58
77.80
77.80
76.39
918
Jan 2, 2026
74.27
74.50
74.27
74.50
73.15
766
Dec 31, 2025
73.55
73.55
73.55
73.55
72.22
-
Dec 30, 2025
73.97
73.97
73.55
73.55
72.22
539
Dec 29, 2025
72.50
72.50
72.50
72.50
71.18
-
Dec 26, 2025
72.50
72.50
72.50
72.50
71.18
407
Dec 24, 2025
73.19
73.19
73.19
73.19
71.86
-
Dec 23, 2025
73.98
73.98
73.19
73.19
71.86
522
Dec 22, 2025
72.83
72.83
72.83
72.83
71.51
410
Dec 19, 2025
71.85
71.85
71.85
71.85
70.55
1,182
Dec 18, 2025
71.49
71.49
71.49
71.49
70.19
1,343
Dec 17, 2025
72.78
72.78
72.78
72.78
71.46
-
Dec 16, 2025
73.87
73.87
72.78
72.78
71.46
2,555
Dec 15, 2025
73.47
73.47
73.47
73.47
72.14
398
Dec 12, 2025
74.05
74.05
74.05
74.05
72.71
485
Dec 11, 2025
73.94
74.16
73.94
74.16
72.81
508
Dec 10, 2025
74.00
74.35
74.00
74.35
73.00
783
Dec 9, 2025
69.35
72.40
69.35
71.48
70.18
1,332
Dec 8, 2025
75.89
76.60
75.89
76.60
75.21
616
Dec 5, 2025
75.02
75.02
75.02
75.02
73.66
-
Dec 4, 2025
75.32
75.32
75.02
75.02
73.66
580
Dec 3, 2025
74.31
74.31
74.31
74.31
72.96
266
Dec 2, 2025
73.18
73.18
73.18
73.18
71.85
-
Dec 1, 2025
73.18
73.18
73.18
73.18
71.85
1,275
Nov 28, 2025
71.43
71.43
71.43
71.43
70.13
-
Nov 26, 2025
71.43
71.43
71.43
71.43
70.13
389
Nov 25, 2025
70.00
70.76
70.00
70.76
69.48
408
Nov 24, 2025
68.29
70.04
68.29
70.04
68.77
1,525
Nov 21, 2025
69.00
69.00
69.00
69.00
67.75
599
Nov 20, 2025
73.00
73.00
73.00
73.00
71.68
-
Nov 19, 2025
73.00
73.00
73.00
73.00
71.68
647
Nov 18, 2025
69.82
69.82
69.82
69.82
68.55
-
Nov 17, 2025
70.44
70.44
69.82
69.82
68.55
774
Nov 14, 2025
71.13
71.13
71.13
71.13
69.84
-
Nov 13, 2025
71.13
71.13
71.13
71.13
69.84
625
Nov 12, 2025
71.25
71.25
71.23
71.23
69.94
352
Nov 11, 2025
69.86
69.86
69.86
69.86
68.59
302
Nov 10, 2025
69.60
70.59
69.55
70.50
69.22
1,054
Nov 7, 2025
69.21
70.00
69.21
70.00
68.72
1,258
Nov 6, 2025
69.84
70.25
69.84
70.25
68.97
824
Nov 5, 2025
71.95
72.02
71.75
71.75
70.45
713
Nov 4, 2025
68.40
69.00
68.40
69.00
67.75
5,266
Nov 3, 2025
70.50
70.90
70.00
70.90
69.61
844
