UK markets closed

Nexans S.A. (NEXNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
52.42-0.17 (-0.32%)
At close: 12:58PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202452.6752.6752.4252.4252.42533
27 Mar 202452.5952.5952.5952.5952.59404
26 Mar 202453.0053.0053.0053.0053.00271
25 Mar 202453.2653.2653.2653.2653.26-
22 Mar 202453.2653.2653.2653.2653.26625
21 Mar 202453.9154.3353.9154.3354.33619
20 Mar 202451.4551.4551.4551.4551.45-
19 Mar 202451.4551.4551.4551.4551.45-
18 Mar 202451.4551.4551.4551.4551.45-
15 Mar 202451.3751.4551.3751.4551.45875
14 Mar 202452.8052.8052.8052.8052.80-
13 Mar 202452.8052.8052.8052.8052.80386
12 Mar 202451.1651.8950.9650.9650.96935
11 Mar 202452.5952.5952.5952.5952.59-
08 Mar 202452.9652.9652.5952.5952.59494
07 Mar 202452.7052.7052.5852.5852.58645
06 Mar 202450.4250.4250.4250.4250.42-
05 Mar 202450.4250.4250.4250.4250.42627
04 Mar 202451.2851.2851.2851.2851.28498
01 Mar 202452.0852.0852.0852.0852.081,206
29 Feb 202451.5551.5551.3651.3651.36628
28 Feb 202450.4250.4250.4250.4250.42-
27 Feb 202449.6950.5049.6950.4250.422,786
26 Feb 202451.2651.2651.2651.2651.26504
23 Feb 202451.2951.8051.2951.7251.721,530
22 Feb 202451.7051.7051.7051.7051.70313
21 Feb 202451.3351.3351.3351.3351.33629
20 Feb 202449.1949.1949.1949.1949.19350
16 Feb 202450.0050.0050.0050.0050.00471
15 Feb 202447.7547.7547.7547.7547.75-
14 Feb 202447.7547.7547.7547.7547.75-
13 Feb 202447.7547.7547.7547.7547.75-
12 Feb 202447.7547.7547.7547.7547.75422
09 Feb 202448.6548.7948.6548.7948.791,279
08 Feb 202446.0046.0046.0046.0046.00862
07 Feb 202446.1346.1345.8145.8145.814,192
06 Feb 202445.7945.8745.4245.4245.424,519
05 Feb 202444.7445.4244.7445.4245.421,479
02 Feb 202445.5545.5545.3545.3545.35647
01 Feb 202446.1046.1046.1046.1046.10-
31 Jan 202446.3546.3546.1046.1046.10684
30 Jan 202446.3446.3746.1846.3746.37805
29 Jan 202446.2146.4146.1246.4146.411,686
26 Jan 202446.9546.9546.5046.5046.50574
25 Jan 202446.7746.7746.7746.7746.77374
24 Jan 202447.0347.1047.0347.1047.10908
23 Jan 202446.6546.6546.2946.2946.29686
22 Jan 202446.9647.0546.9647.0547.051,825
19 Jan 202444.9045.3044.9045.3045.30845
18 Jan 202445.5546.6845.5546.1046.108,383
17 Jan 202444.3044.3044.3044.3044.30872
16 Jan 202445.6245.6845.6245.6845.683,144
12 Jan 202446.2646.2645.6345.6345.631,768
11 Jan 202444.6044.6043.5943.5943.591,192
10 Jan 202443.3043.3043.3043.3043.30-
09 Jan 202442.3543.3042.3543.3043.30516
08 Jan 202440.8341.3340.8241.3341.334,484
05 Jan 202440.1140.1140.1140.1140.111,707
04 Jan 202440.9940.9939.9539.9539.95976
03 Jan 202441.6741.6741.6741.6741.67607
02 Jan 202442.5843.1342.5842.5842.583,864
29 Dec 202343.9243.9243.6143.6143.61593
28 Dec 202343.8243.8243.5343.7543.751,509
27 Dec 202344.0444.2844.0444.2844.286,670
26 Dec 202343.4444.1143.2843.7943.792,734
22 Dec 202343.7643.7643.0243.4343.432,334
21 Dec 202342.9243.0142.9243.0143.01985
20 Dec 202342.6742.6742.6742.6742.671,141
19 Dec 202343.0143.2542.8242.8242.82793
18 Dec 202341.8441.8541.6141.6141.611,893
15 Dec 202341.7142.9541.7141.7241.721,905
14 Dec 202341.9942.1741.7641.7641.762,293
13 Dec 202339.2539.7239.1739.7239.722,014
12 Dec 202339.6139.7839.6139.7839.781,158
11 Dec 202340.4140.7140.4140.4240.422,551
08 Dec 202340.3940.9640.3940.5040.503,568
07 Dec 202339.4239.8339.4239.8339.833,709
06 Dec 202339.7139.7239.2839.2839.283,517
05 Dec 202338.8839.2838.8838.9238.922,225
04 Dec 202339.3139.4038.8738.8738.875,821
01 Dec 202339.0940.1739.0939.9739.976,810
30 Nov 202339.4139.4138.8839.0639.061,194
29 Nov 202339.8440.1639.5439.5439.54536
28 Nov 202339.1039.1039.1039.1039.102,356
27 Nov 202338.7239.0338.7239.0339.034,887
24 Nov 202338.3238.8138.2038.8138.816,419
22 Nov 202337.9238.2437.6538.2438.241,018
21 Nov 202338.1738.1737.9937.9937.99762
20 Nov 202338.7339.3038.6439.3039.302,904
17 Nov 202338.5039.5038.1339.5039.5044,722
16 Nov 202338.7838.7837.9937.9937.991,624
15 Nov 202338.1938.1938.1938.1938.19604
14 Nov 202337.5337.7737.4337.7737.771,340
13 Nov 202335.4536.0335.4535.8635.863,356
10 Nov 202335.3935.3935.2035.2035.201,386
09 Nov 202335.6335.6335.1735.1735.171,022
08 Nov 202334.9935.0534.4134.4134.411,036
07 Nov 202334.4334.7434.4334.7434.742,569
06 Nov 202335.8735.8735.2035.2035.2011,495
03 Nov 202336.1636.4136.1636.2036.202,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...