UK markets closed

Nexans S.A. (NEX.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
99.90-1.70 (-1.67%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024100.50101.8098.2599.9099.90105,732
02 May 202499.60101.9099.20101.60101.6098,235
30 Apr 2024101.00102.20100.40100.40100.40116,289
29 Apr 202499.60101.3099.45100.90100.9083,900
26 Apr 202497.2599.2096.5099.2099.2074,100
25 Apr 202497.6097.7094.5096.4596.4595,741
24 Apr 202499.5099.8097.5598.0098.0099,754
23 Apr 202496.8098.3096.3098.3098.3076,076
22 Apr 202497.7598.5096.7096.7096.70121,573
19 Apr 202497.3598.7096.0597.2597.2579,902
18 Apr 202496.6598.4596.0098.4598.4578,857
17 Apr 202497.5098.3595.7595.8595.8593,725
16 Apr 202497.9098.1596.9097.5597.5556,995
15 Apr 202497.50100.6097.3599.2599.2590,667
12 Apr 202497.0097.9096.4096.6596.6552,115
11 Apr 202497.1098.2596.1096.1596.1573,017
10 Apr 202498.3098.7595.7597.0097.0068,105
09 Apr 202499.25101.0097.3597.5597.5567,612
08 Apr 202496.2099.7095.9599.4599.4594,619
05 Apr 202494.4096.4594.3596.3596.3564,735
04 Apr 202496.2096.7095.6095.9595.9564,984
03 Apr 202495.1096.5594.5096.4096.4064,707
02 Apr 202496.6097.2095.2095.2595.2595,776
28 Mar 202497.1098.0096.0096.9096.9092,766
27 Mar 202497.8098.0096.9596.9596.9568,098
26 Mar 202499.0099.7597.7097.7097.70132,212
25 Mar 202499.0599.7598.7099.0599.0555,654
22 Mar 202499.1599.7598.3099.4099.4097,253
21 Mar 202498.60100.5098.2599.5599.55118,152
20 Mar 202494.7098.4594.7098.3598.35116,671
19 Mar 202492.9595.0092.9595.0095.0079,732
18 Mar 202492.6594.5092.6593.6093.60111,821
15 Mar 202493.1594.6092.9093.4593.45200,734
14 Mar 202495.0595.2092.6093.1593.15112,477
13 Mar 202493.7095.2092.8094.8094.8059,197
12 Mar 202493.4594.1592.3093.8093.8069,370
11 Mar 202494.2594.7591.5092.9092.9087,071
08 Mar 202495.1096.9594.3595.9095.9092,503
07 Mar 202494.0096.7094.0095.7095.7085,639
06 Mar 202493.1594.4593.1094.3594.3580,462
05 Mar 202493.1594.9592.2092.7592.7586,132
04 Mar 202495.6596.6093.9593.9593.95109,208
01 Mar 202495.9097.2594.7095.6595.65121,111
29 Feb 202493.0095.0093.0095.0095.00199,794
28 Feb 202492.6093.3591.5093.1093.1090,275
27 Feb 202494.0094.3091.4092.7092.70139,176
26 Feb 202495.0595.8093.7594.2594.2580,210
23 Feb 202494.3595.4593.1595.3595.3569,407
22 Feb 202494.9595.4092.3594.7594.7582,894
21 Feb 202493.9096.8593.4594.3594.35210,618
20 Feb 202491.3591.7090.1090.5590.55108,967
19 Feb 202491.9092.9590.6091.6591.6588,558
16 Feb 202491.4092.5589.9092.0092.00108,292
15 Feb 202492.0094.3590.7591.2591.25175,394
14 Feb 202487.3087.4585.0586.7586.7591,315
13 Feb 202487.7588.6586.6087.4087.4091,051
12 Feb 202490.4091.0087.5587.8587.8594,444
09 Feb 202485.4590.2585.3590.2590.25222,888
08 Feb 202485.1086.1085.0085.2585.2574,647
07 Feb 202483.8084.7583.2584.7584.7585,366
06 Feb 202483.6584.6583.2584.2084.2064,510
05 Feb 202483.7584.2082.3082.8582.8577,721
02 Feb 202484.2584.9083.1083.7583.7587,296
01 Feb 202484.3084.9083.3583.6083.6098,126
31 Jan 202484.5585.6084.2584.7584.75101,506
30 Jan 202485.8086.1084.7085.0585.0579,455
29 Jan 202485.5585.6583.9085.0085.0055,781
26 Jan 202486.2586.6085.2085.7585.7579,559
25 Jan 202485.9086.5085.2585.8085.8060,240
24 Jan 202485.4086.7084.8086.0086.0065,855
23 Jan 202486.2587.0084.6084.6084.60117,560
22 Jan 202483.9586.2583.9585.9585.95103,319
19 Jan 202485.6586.0582.2583.2583.2596,439
18 Jan 202481.8084.6081.8083.8083.8070,698
17 Jan 202483.0083.2081.0581.7081.7082,740
16 Jan 202483.4084.5083.2084.2084.2061,256
15 Jan 202484.3585.2583.7083.7083.7087,144
12 Jan 202480.5084.7079.9084.0084.00141,819
11 Jan 202478.6081.9578.4079.5079.50170,449
10 Jan 202477.6578.0576.5577.8077.80131,900
09 Jan 202479.5079.6076.9077.6077.60136,994
08 Jan 202473.4575.2073.0075.0575.0543,576
05 Jan 202474.5074.5072.1073.5573.55107,454
04 Jan 202476.3076.3073.6575.0575.05105,873
03 Jan 202478.0578.3575.6076.3576.3564,550
02 Jan 202479.2080.0077.4078.3578.3560,180
29 Dec 202379.3079.9079.0079.2579.2531,187
28 Dec 202380.3080.3578.8079.3579.3547,641
27 Dec 202378.9580.6078.9580.0580.0571,712
22 Dec 202379.0079.3578.6078.6578.6544,978
21 Dec 202377.9079.3577.4079.3579.3549,606
20 Dec 202379.0079.3578.1078.7078.7055,500
19 Dec 202376.9079.4076.9078.8578.8580,374
18 Dec 202377.1077.8076.4076.8576.8569,858
15 Dec 202377.8578.5077.0077.5077.50207,040
14 Dec 202374.4577.7074.4577.2077.20126,924
13 Dec 202374.0574.5072.6572.8572.8579,998
12 Dec 202376.1076.2073.7074.0574.0586,897
11 Dec 202375.6575.9574.4575.5575.5571,193
08 Dec 202373.7075.9573.6075.7075.7074,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...