Nexans S.A. NXPRF
142.78 USD -4.22 (-2.87%)
Regular-session close
147.00 Day range 147.00
135.57 52-week range 201.32
- YTD
- -1.11%
- 1 year
- +0.55%
NXPRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 142.78 | 142.78 | 142.78 | 142.78 | -4.22 | -2.87% | 600 |
| Nov 12, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | +7.70 | +5.53% | 200 |
| Nov 10, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 135.57 | 139.30 | 135.57 | 139.30 | -16.48 | -10.58% | 2,400 |
| Nov 3, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | +0.67 | +0.43% | 100 |
| Oct 2, 2026 | 155.11 | 155.11 | 155.11 | 155.11 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 155.11 | 155.11 | 155.11 | 155.11 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 155.11 | 155.11 | 155.11 | 155.11 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 155.11 | 155.11 | 155.11 | 155.11 | -18.17 | -10.49% | 200 |
| Sep 28, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 172.13 | 173.28 | 170.07 | 173.28 | +8.86 | +5.39% | 1,000 |
| Sep 21, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | +5.42 | +3.41% | 100 |
| Sep 2, 2026 | 157.80 | 159.00 | 157.80 | 159.00 | -0.30 | -0.19% | 500 |
| Sep 1, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 168.90 | 168.90 | 159.30 | 159.30 | -5.70 | -3.45% | 300 |
| Aug 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | +15.76 | +10.56% | 300 |
| Aug 20, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the NXPRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.