Nexans S.A. (NEXNY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

51.73

0.00

(0.00%)

At close: 02:54PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	51.73	51.73	51.73	51.73	51.73	-
25 Apr 2024	51.51	51.73	51.51	51.73	51.73	523
24 Apr 2024	52.64	52.64	52.64	52.64	52.64	-
23 Apr 2024	52.39	52.64	52.39	52.64	52.64	636
22 Apr 2024	51.60	52.39	51.60	52.09	52.09	1,204
19 Apr 2024	51.88	52.32	51.85	51.85	51.85	1,245
18 Apr 2024	52.55	52.55	52.55	52.55	52.55	349
17 Apr 2024	51.40	51.40	51.40	51.40	51.40	779
16 Apr 2024	52.01	52.01	52.01	52.01	52.01	534
15 Apr 2024	53.15	53.15	52.73	52.73	52.73	439
12 Apr 2024	51.47	51.72	51.47	51.72	51.72	1,035
11 Apr 2024	52.42	52.42	52.42	52.42	52.42	369
10 Apr 2024	52.15	52.15	52.15	52.15	52.15	253
09 Apr 2024	52.31	52.31	52.31	52.31	52.31	-
08 Apr 2024	52.31	52.31	52.31	52.31	52.31	-
05 Apr 2024	52.31	52.31	52.31	52.31	52.31	385
04 Apr 2024	52.07	52.07	52.07	52.07	52.07	587
03 Apr 2024	52.17	52.17	52.17	52.17	52.17	483
02 Apr 2024	51.58	51.58	51.26	51.26	51.26	377
01 Apr 2024	52.42	52.42	52.42	52.42	52.42	-
28 Mar 2024	52.67	52.67	52.42	52.42	52.42	533
27 Mar 2024	52.59	52.59	52.59	52.59	52.59	404
26 Mar 2024	53.00	53.00	53.00	53.00	53.00	271
25 Mar 2024	53.26	53.26	53.26	53.26	53.26	-
22 Mar 2024	53.26	53.26	53.26	53.26	53.26	625
21 Mar 2024	53.91	54.33	53.91	54.33	54.33	619
20 Mar 2024	51.45	51.45	51.45	51.45	51.45	-
19 Mar 2024	51.45	51.45	51.45	51.45	51.45	-
18 Mar 2024	51.45	51.45	51.45	51.45	51.45	-
15 Mar 2024	51.37	51.45	51.37	51.45	51.45	875
14 Mar 2024	52.80	52.80	52.80	52.80	52.80	-
13 Mar 2024	52.80	52.80	52.80	52.80	52.80	386
12 Mar 2024	51.16	51.89	50.96	50.96	50.96	935
11 Mar 2024	52.59	52.59	52.59	52.59	52.59	-
08 Mar 2024	52.96	52.96	52.59	52.59	52.59	494
07 Mar 2024	52.70	52.70	52.58	52.58	52.58	645
06 Mar 2024	50.42	50.42	50.42	50.42	50.42	-
05 Mar 2024	50.42	50.42	50.42	50.42	50.42	627
04 Mar 2024	51.28	51.28	51.28	51.28	51.28	498
01 Mar 2024	52.08	52.08	52.08	52.08	52.08	1,206
29 Feb 2024	51.55	51.55	51.36	51.36	51.36	628
28 Feb 2024	50.42	50.42	50.42	50.42	50.42	-
27 Feb 2024	49.69	50.50	49.69	50.42	50.42	2,786
26 Feb 2024	51.26	51.26	51.26	51.26	51.26	504
23 Feb 2024	51.29	51.80	51.29	51.72	51.72	1,530
22 Feb 2024	51.70	51.70	51.70	51.70	51.70	313
21 Feb 2024	51.33	51.33	51.33	51.33	51.33	629
20 Feb 2024	49.19	49.19	49.19	49.19	49.19	350
16 Feb 2024	50.00	50.00	50.00	50.00	50.00	471
15 Feb 2024	47.75	47.75	47.75	47.75	47.75	-
14 Feb 2024	47.75	47.75	47.75	47.75	47.75	-
13 Feb 2024	47.75	47.75	47.75	47.75	47.75	-
12 Feb 2024	47.75	47.75	47.75	47.75	47.75	422
09 Feb 2024	48.65	48.79	48.65	48.79	48.79	1,279
08 Feb 2024	46.00	46.00	46.00	46.00	46.00	862
07 Feb 2024	46.13	46.13	45.81	45.81	45.81	4,192
06 Feb 2024	45.79	45.87	45.42	45.42	45.42	4,519
05 Feb 2024	44.74	45.42	44.74	45.42	45.42	1,479
02 Feb 2024	45.55	45.55	45.35	45.35	45.35	647
01 Feb 2024	46.10	46.10	46.10	46.10	46.10	-
31 Jan 2024	46.35	46.35	46.10	46.10	46.10	684
30 Jan 2024	46.34	46.37	46.18	46.37	46.37	805
29 Jan 2024	46.21	46.41	46.12	46.41	46.41	1,686
26 Jan 2024	46.95	46.95	46.50	46.50	46.50	574
25 Jan 2024	46.77	46.77	46.77	46.77	46.77	374
24 Jan 2024	47.03	47.10	47.03	47.10	47.10	908
23 Jan 2024	46.65	46.65	46.29	46.29	46.29	686
22 Jan 2024	46.96	47.05	46.96	47.05	47.05	1,825
19 Jan 2024	44.90	45.30	44.90	45.30	45.30	845
18 Jan 2024	45.55	46.68	45.55	46.10	46.10	8,383
17 Jan 2024	44.30	44.30	44.30	44.30	44.30	872
16 Jan 2024	45.62	45.68	45.62	45.68	45.68	3,144
12 Jan 2024	46.26	46.26	45.63	45.63	45.63	1,768
11 Jan 2024	44.60	44.60	43.59	43.59	43.59	1,192
10 Jan 2024	43.30	43.30	43.30	43.30	43.30	-
09 Jan 2024	42.35	43.30	42.35	43.30	43.30	516
08 Jan 2024	40.83	41.33	40.82	41.33	41.33	4,484
05 Jan 2024	40.11	40.11	40.11	40.11	40.11	1,707
04 Jan 2024	40.99	40.99	39.95	39.95	39.95	976
03 Jan 2024	41.67	41.67	41.67	41.67	41.67	607
02 Jan 2024	42.58	43.13	42.58	42.58	42.58	3,864
29 Dec 2023	43.92	43.92	43.61	43.61	43.61	593
28 Dec 2023	43.82	43.82	43.53	43.75	43.75	1,509
27 Dec 2023	44.04	44.28	44.04	44.28	44.28	6,670
26 Dec 2023	43.44	44.11	43.28	43.79	43.79	2,734
22 Dec 2023	43.76	43.76	43.02	43.43	43.43	2,334
21 Dec 2023	42.92	43.01	42.92	43.01	43.01	985
20 Dec 2023	42.67	42.67	42.67	42.67	42.67	1,141
19 Dec 2023	43.01	43.25	42.82	42.82	42.82	793
18 Dec 2023	41.84	41.85	41.61	41.61	41.61	1,893
15 Dec 2023	41.71	42.95	41.71	41.72	41.72	1,905
14 Dec 2023	41.99	42.17	41.76	41.76	41.76	2,293
13 Dec 2023	39.25	39.72	39.17	39.72	39.72	2,014
12 Dec 2023	39.61	39.78	39.61	39.78	39.78	1,158
11 Dec 2023	40.41	40.71	40.41	40.42	40.42	2,551
08 Dec 2023	40.39	40.96	40.39	40.50	40.50	3,568
07 Dec 2023	39.42	39.83	39.42	39.83	39.83	3,709
06 Dec 2023	39.71	39.72	39.28	39.28	39.28	3,517
05 Dec 2023	38.88	39.28	38.88	38.92	38.92	2,225
04 Dec 2023	39.31	39.40	38.87	38.87	38.87	5,821
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,331.44-717.88(-1.41%)

Nexans S.A. (NEXNY)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,331.44
-717.88(-1.41%)