Nexans S.A. NEXNY
71.80 USD +0.03 (+0.05%)
Regular-session close
71.80 Day range 71.80
63.11 52-week range 97.43
- YTD
- -2.38%
- 1 year
- +0.95%
NEXNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.80 | 71.80 | 71.53 | 71.80 | -0.90 | -1.24% | 492 |
| Nov 12, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | +0.93 | +1.30% | 215 |
| Nov 11, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 70.50 | 71.77 | 70.50 | 71.77 | +2.53 | +3.65% | 683 |
| Nov 6, 2026 | 68.60 | 69.24 | 68.60 | 69.24 | +2.53 | +3.79% | 3,068 |
| Nov 5, 2026 | 66.90 | 66.90 | 66.71 | 66.71 | -0.01 | -0.01% | 814 |
| Nov 4, 2026 | 67.52 | 67.52 | 66.72 | 66.72 | -0.68 | -1.01% | 898 |
| Nov 3, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 67.70 | 67.70 | 67.40 | 67.40 | +0.73 | +1.09% | 1,839 |
| Oct 30, 2026 | 67.12 | 67.12 | 66.58 | 66.67 | -2.52 | -3.64% | 1,581 |
| Oct 29, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | +3.95 | +6.05% | 358 |
| Oct 27, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | +2.13 | +3.38% | 372 |
| Oct 23, 2026 | 64.45 | 64.45 | 63.11 | 63.11 | -1.83 | -2.82% | 496 |
| Oct 22, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | -3.56 | -5.20% | 484 |
| Oct 21, 2026 | 68.32 | 68.50 | 68.32 | 68.50 | -1.32 | -1.89% | 653 |
| Oct 20, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 69.84 | 69.84 | 69.82 | 69.82 | -3.16 | -4.33% | 975 |
| Oct 15, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | +0.54 | +0.75% | 487 |
| Oct 13, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | -0.80 | -1.09% | 354 |
| Oct 12, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | -1.79 | -2.39% | 14,862 |
| Oct 9, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 75.05 | 75.05 | 75.03 | 75.03 | -2.39 | -3.09% | 705 |
| Oct 2, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | +3.56 | +4.82% | 411 |
| Oct 1, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | -1.29 | -1.72% | 310 |
| Sep 30, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | -0.47 | -0.62% | 376 |
| Sep 29, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | -1.74 | -2.25% | 918 |
| Sep 28, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 78.05 | 78.16 | 77.36 | 77.36 | -2.99 | -3.72% | 1,373 |
| Sep 23, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | -1.95 | -2.37% | 276 |
| Sep 22, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | +2.10 | +2.62% | 159 |
| Sep 21, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | +1.45 | +1.84% | 325 |
| Sep 18, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | +0.15 | +0.19% | 382 |
| Sep 17, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | +2.00 | +2.61% | 271 |
| Sep 15, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | -0.09 | -0.12% | 358 |
| Sep 14, 2026 | 77.24 | 77.24 | 76.69 | 76.69 | -3.47 | -4.33% | 632 |
| Sep 11, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 80.40 | 80.40 | 80.16 | 80.16 | -0.45 | -0.56% | 494 |
| Sep 9, 2026 | 79.73 | 80.61 | 79.73 | 80.61 | +0.18 | +0.22% | 421 |
| Sep 8, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | -0.14 | -0.17% | 482 |
| Sep 2, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | -2.80 | -3.36% | 462 |
| Aug 28, 2026 | 83.37 | 83.37 | 83.37 | 83.37 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 83.37 | 83.37 | 83.37 | 83.37 | +1.22 | +1.49% | 479 |
| Aug 26, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 83.50 | 83.50 | 82.15 | 82.15 | +2.31 | +2.89% | 1,133 |
| Aug 20, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | -1.01 | -1.25% | 1,302 |
| Aug 19, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 81.20 | 81.20 | 80.85 | 80.85 | +0.61 | +0.76% | 435 |
65 days, newest first. Daily bars as drawn on the NEXNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.