OTC Markets OTCPK
USD
Nexans S.A. (NXPRF)
159.00
+3.22
(+2.07%)
At close: October 30 at 4:00:00 PM EDT
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
155.78
155.78
155.78
155.78
155.78
-
Oct 30, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 29, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 28, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 27, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 26, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 23, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 22, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 21, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 20, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 19, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 16, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 15, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 14, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 13, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 12, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 9, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 8, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 7, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 6, 2026
155.78
155.78
155.78
155.78
155.78
-
Oct 5, 2026
155.78
155.78
155.78
155.78
155.78
100
Oct 2, 2026
155.11
155.11
155.11
155.11
155.11
-
Oct 1, 2026
155.11
155.11
155.11
155.11
155.11
-
Sep 30, 2026
155.11
155.11
155.11
155.11
155.11
-
Sep 29, 2026
155.11
155.11
155.11
155.11
155.11
200
Sep 28, 2026
173.28
173.28
173.28
173.28
173.28
-
Sep 25, 2026
173.28
173.28
173.28
173.28
173.28
-
Sep 24, 2026
173.28
173.28
173.28
173.28
173.28
-
Sep 23, 2026
173.28
173.28
173.28
173.28
173.28
-
Sep 22, 2026
172.13
173.28
170.07
173.28
173.28
1,000
Sep 21, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 18, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 17, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 16, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 15, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 14, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 11, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 10, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 9, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 8, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 4, 2026
164.42
164.42
164.42
164.42
164.42
-
Sep 3, 2026
164.42
164.42
164.42
164.42
164.42
100
Sep 2, 2026
157.80
159.00
157.80
159.00
159.00
500
Sep 1, 2026
159.30
159.30
159.30
159.30
159.30
-
Aug 31, 2026
159.30
159.30
159.30
159.30
159.30
-
Aug 28, 2026
159.30
159.30
159.30
159.30
159.30
-
Aug 27, 2026
159.30
159.30
159.30
159.30
159.30
-
Aug 26, 2026
168.90
168.90
159.30
159.30
159.30
300
Aug 25, 2026
165.00
165.00
165.00
165.00
165.00
-
Aug 24, 2026
165.00
165.00
165.00
165.00
165.00
-
Aug 21, 2026
165.00
165.00
165.00
165.00
165.00
300
Aug 20, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 19, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 18, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 17, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 14, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 13, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 12, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 11, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 10, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 7, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 6, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 5, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 4, 2026
149.24
149.24
149.24
149.24
149.24
-
Aug 3, 2026
149.24
149.24
149.24
149.24
149.24
-
Jul 31, 2026
149.24
149.24
149.24
149.24
149.24
-
Jul 30, 2026
149.24
149.24
149.24
149.24
149.24
-
Jul 29, 2026
149.24
149.24
149.24
149.24
149.24
-
Jul 28, 2026
149.24
149.24
149.24
149.24
149.24
300
Jul 27, 2026
154.91
154.91
154.91
154.91
154.91
1,800
Jul 24, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 23, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 22, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 21, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 20, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 17, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 16, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 15, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 14, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 13, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 10, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 9, 2026
154.92
154.92
154.92
154.92
154.92
-
Jul 8, 2026
154.92
154.92
154.92
154.92
154.92
100
Jul 7, 2026
178.25
178.25
178.25
178.25
178.25
-
Jul 6, 2026
178.25
178.25
178.25
178.25
178.25
-
Jul 2, 2026
178.25
178.25
178.25
178.25
178.25
-
Jul 1, 2026
178.25
178.25
178.25
178.25
178.25
-
Jun 30, 2026
178.25
178.25
178.25
178.25
178.25
-
Jun 29, 2026
178.25
178.25
178.25
178.25
178.25
-
Jun 26, 2026
178.25
178.25
178.25
178.25
178.25
-
Jun 25, 2026
178.25
178.25
178.25
178.25
178.25
-
Jun 24, 2026
178.25
178.25
178.25
178.25
178.25
-
Jun 23, 2026
178.25
178.25
178.25
178.25
178.25
-
Jun 22, 2026
178.25
178.25
178.25
178.25
178.25
-
Jun 18, 2026
178.25
178.25
178.25
178.25
178.25
500
Jun 17, 2026
180.47
180.47
180.47
180.47
180.47
-
Jun 16, 2026
180.47
180.47
180.47
180.47
180.47
-
Jun 15, 2026
180.47
180.47
180.47
180.47
180.47
200
Jun 12, 2026
173.90
173.90
173.90
173.90
173.90
-
Jun 11, 2026
173.90
173.90
173.90
173.90
173.90
-
Jun 10, 2026
173.90
173.90
173.90
173.90
173.90
-
Jun 9, 2026
173.90
173.90
173.90
173.90
173.90
200
Jun 8, 2026
194.93
194.93
194.93
194.93
194.93
-
Jun 5, 2026
194.93
194.93
194.93
194.93
194.93
-
Jun 4, 2026
194.93
194.93
194.93
194.93
194.93
-
Jun 3, 2026
194.93
194.93
194.93
194.93
194.93
100
Jun 2, 2026
180.03
180.03
180.03
180.03
180.03
-
Jun 1, 2026
180.30
180.30
180.03
180.03
180.03
2,000
May 29, 2026
181.49
181.49
181.49
181.49
181.49
-
May 28, 2026
181.49
181.49
181.49
181.49
181.49
-
May 27, 2026
181.49
181.49
181.49
181.49
181.49
-
May 26, 2026
3.366
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
181.49
181.49
181.49
181.49
181.49
-
May 22, 2026
181.49
181.49
181.49
181.49
178.12
-
May 21, 2026
181.49
181.49
181.49
181.49
178.12
-
May 20, 2026
181.49
181.49
181.49
181.49
178.12
-
May 19, 2026
181.49
181.49
181.49
181.49
178.12
1,200
May 18, 2026
201.32
201.32
201.32
201.32
197.59
-
May 15, 2026
201.32
201.32
201.32
201.32
197.59
-
May 14, 2026
201.32
201.32
201.32
201.32
197.59
-
May 13, 2026
201.32
201.32
201.32
201.32
197.59
-
May 12, 2026
201.32
201.32
201.32
201.32
197.59
-
May 11, 2026
201.32
201.32
201.32
201.32
197.59
-
May 8, 2026
196.20
201.32
196.20
201.32
197.59
2,000
May 7, 2026
180.00
180.00
180.00
180.00
176.66
-
May 6, 2026
180.00
180.00
180.00
180.00
176.66
-
May 5, 2026
180.00
180.00
180.00
180.00
176.66
-
May 4, 2026
187.88
187.88
180.00
180.00
176.66
400
May 1, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 30, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 29, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 28, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 27, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 24, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 23, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 22, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 21, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 20, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 17, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 16, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 15, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 14, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 13, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 10, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 9, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 8, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 7, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 6, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 2, 2026
140.00
140.00
140.00
140.00
137.40
-
Apr 1, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 31, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 30, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 27, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 26, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 25, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 24, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 23, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 20, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 19, 2026
140.00
140.00
140.00
140.00
137.40
-
Mar 18, 2026
137.15
140.00
137.15
140.00
137.40
1,900
Mar 17, 2026
145.71
145.71
145.71
145.71
143.01
-
Mar 16, 2026
145.71
145.71
145.71
145.71
143.01
-
Mar 13, 2026
145.71
145.71
145.71
145.71
143.01
-
Mar 12, 2026
145.71
145.71
145.71
145.71
143.01
-
Mar 11, 2026
145.71
145.71
145.71
145.71
143.01
-
Mar 10, 2026
145.71
145.71
145.71
145.71
143.01
100
Mar 9, 2026
142.49
142.50
136.93
136.93
134.39
1,700
Mar 6, 2026
151.95
151.95
151.95
151.95
149.13
-
Mar 5, 2026
151.95
151.95
151.95
151.95
149.13
800
Mar 4, 2026
145.20
145.20
145.20
145.20
142.51
100
Mar 3, 2026
148.13
148.13
148.13
148.13
145.38
-
Mar 2, 2026
148.13
148.13
148.13
148.13
145.38
-
Feb 27, 2026
148.13
148.13
148.13
148.13
145.38
-
Feb 26, 2026
148.13
148.13
148.13
148.13
145.38
900
Feb 25, 2026
163.29
163.29
163.29
163.29
160.26
-
Feb 24, 2026
163.29
163.29
163.29
163.29
160.26
-
Feb 23, 2026
163.29
163.29
163.29
163.29
160.26
-
Feb 20, 2026
163.29
163.29
163.29
163.29
160.26
-
Feb 19, 2026
163.29
163.29
163.29
163.29
160.26
-
Feb 18, 2026
163.29
163.29
163.29
163.29
160.26
-
Feb 17, 2026
163.29
163.29
163.29
163.29
160.26
-
Feb 13, 2026
163.29
163.29
163.29
163.29
160.26
100
Feb 12, 2026
170.39
170.39
170.39
170.39
167.23
100
Feb 11, 2026
171.77
171.77
171.77
171.77
168.58
-
Feb 10, 2026
171.77
171.77
171.77
171.77
168.58
200
Feb 9, 2026
156.28
156.28
156.28
156.28
153.38
-
Feb 6, 2026
156.28
156.28
156.28
156.28
153.38
-
Feb 5, 2026
156.28
156.28
156.28
156.28
153.38
-
Feb 4, 2026
156.28
156.28
156.28
156.28
153.38
-
Feb 3, 2026
156.28
156.28
156.28
156.28
153.38
-
Feb 2, 2026
156.28
156.28
156.28
156.28
153.38
-
Jan 30, 2026
156.28
156.28
156.28
156.28
153.38
-
Jan 29, 2026
156.28
156.28
156.28
156.28
153.38
-
Jan 28, 2026
156.28
156.28
156.28
156.28
153.38
-
Jan 27, 2026
156.28
156.28
156.28
156.28
153.38
200
Jan 26, 2026
144.00
144.00
144.00
144.00
141.33
-
Jan 23, 2026
144.00
144.00
144.00
144.00
141.33
-
Jan 22, 2026
144.00
144.00
144.00
144.00
141.33
-
Jan 21, 2026
141.35
144.00
141.35
144.00
141.33
200
Jan 20, 2026
145.55
145.55
145.55
145.55
142.85
-
Jan 16, 2026
145.55
145.55
145.55
145.55
142.85
1,000
Jan 15, 2026
146.30
146.30
146.30
146.30
143.59
-
Jan 14, 2026
146.30
146.30
146.30
146.30
143.59
-
Jan 13, 2026
146.30
146.30
146.30
146.30
143.59
-
Jan 12, 2026
146.30
146.30
146.30
146.30
143.59
-
Jan 9, 2026
146.30
146.30
146.30
146.30
143.59
-
Jan 8, 2026
146.30
146.30
146.30
146.30
143.59
100
Jan 7, 2026
144.38
144.38
144.38
144.38
141.70
-
Jan 6, 2026
144.38
144.38
144.38
144.38
141.70
-
Jan 5, 2026
144.38
144.38
144.38
144.38
141.70
-
Jan 2, 2026
144.38
144.38
144.38
144.38
141.70
-
Dec 31, 2025
144.38
144.38
144.38
144.38
141.70
-
Dec 30, 2025
144.38
144.38
144.38
144.38
141.70
-
Dec 29, 2025
144.38
144.38
144.38
144.38
141.70
-
Dec 26, 2025
144.38
144.38
144.38
144.38
141.70
-
Dec 24, 2025
144.38
144.38
144.38
144.38
141.70
-
Dec 23, 2025
144.38
144.38
144.38
144.38
141.70
-
Dec 22, 2025
144.38
144.38
144.38
144.38
141.70
-
Dec 19, 2025
144.38
144.38
144.38
144.38
141.70
-
Dec 18, 2025
144.38
144.38
144.38
144.38
141.70
-
Dec 17, 2025
144.38
144.38
144.38
144.38
141.70
500
Dec 16, 2025
143.20
143.20
143.20
143.20
140.54
-
Dec 15, 2025
143.20
143.20
143.20
143.20
140.54
-
Dec 12, 2025
143.20
143.20
143.20
143.20
140.54
-
Dec 11, 2025
143.20
143.20
143.20
143.20
140.54
-
Dec 10, 2025
143.20
143.20
143.20
143.20
140.54
-
Dec 9, 2025
143.20
143.20
143.20
143.20
140.54
100
Dec 8, 2025
148.83
148.83
148.83
148.83
146.07
-
Dec 5, 2025
148.83
148.83
148.83
148.83
146.07
-
Dec 4, 2025
148.83
148.83
148.83
148.83
146.07
-
Dec 3, 2025
148.10
148.83
148.10
148.83
146.07
200
Dec 2, 2025
142.78
142.78
142.78
142.78
140.13
-
Dec 1, 2025
142.78
142.78
142.78
142.78
140.13
-
Nov 28, 2025
142.78
142.78
142.78
142.78
140.13
-
Nov 26, 2025
142.78
142.78
142.78
142.78
140.13
200
Nov 25, 2025
138.00
138.00
138.00
138.00
135.44
-
Nov 24, 2025
138.00
138.00
138.00
138.00
135.44
-
Nov 21, 2025
138.00
138.00
138.00
138.00
135.44
1,200
Nov 20, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 19, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 18, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 17, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 14, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 13, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 12, 2025
142.00
142.00
142.00
142.00
139.37
200
Nov 11, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 10, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 7, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 6, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 5, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 4, 2025
142.00
142.00
142.00
142.00
139.37
-
Nov 3, 2025
142.00
142.00
142.00
142.00
139.37
-
