Singapore markets closed

Nexans S.A. (NEX.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
109.30-0.40 (-0.36%)
As of 02:46PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024111.30111.30109.30109.30109.3042,534
25 Jun 2024108.30110.30108.20109.70109.70131,402
24 Jun 2024106.60109.00105.80108.30108.3093,853
21 Jun 2024109.20110.50106.20106.60106.60177,359
20 Jun 2024105.80108.70105.80108.50108.50112,351
19 Jun 2024104.90106.70104.90105.50105.5078,245
18 Jun 2024103.60104.60102.80104.40104.4096,540
17 Jun 2024102.60104.50101.95103.10103.10112,755
14 Jun 2024106.30106.60101.10102.00102.00181,307
13 Jun 2024108.90109.10106.40106.40106.4086,403
12 Jun 2024107.90110.60107.80109.00109.00107,034
11 Jun 2024108.70109.90107.50107.60107.6075,248
10 Jun 2024106.90108.70105.70108.20108.2089,212
07 Jun 2024110.70111.40107.80108.90108.90209,514
06 Jun 2024110.00110.90109.60110.90110.9094,619
05 Jun 2024108.60110.50108.20109.90109.9080,579
04 Jun 2024110.70110.70108.40108.40108.4063,275
03 Jun 2024111.70112.00110.50110.80110.80108,116
31 May 2024110.90111.60109.60111.10111.10127,598
30 May 2024109.40111.50107.10111.00111.0073,037
29 May 2024111.30111.60108.70110.50110.5098,946
28 May 2024113.60113.60111.00111.60111.60100,054
27 May 2024113.30114.60113.00113.50113.5041,399
24 May 2024112.80114.50112.40114.00114.0088,368
23 May 2024108.70114.00108.70114.00114.0096,026
22 May 2024108.10109.10107.80108.50108.5052,575
21 May 2024108.40108.60106.70108.10108.1060,554
21 May 20242.3 Dividend
20 May 2024109.90110.50109.10110.10107.8051,039
17 May 2024110.70110.90108.10109.50107.2190,643
16 May 2024110.70111.10109.80110.80108.4989,543
15 May 2024109.20111.80109.00110.40108.09105,924
14 May 2024107.70109.20107.60108.80106.5395,482
13 May 2024108.60109.80106.60107.10104.8697,696
10 May 2024106.40109.10106.10108.60106.3398,701
09 May 2024104.10106.30104.00106.20103.9898,948
08 May 2024103.60105.10103.00104.10101.9389,279
07 May 2024103.40104.10102.90103.90101.7384,046
06 May 2024100.20103.20100.00103.00100.8589,191
03 May 2024100.50101.8098.2599.9097.81105,732
02 May 202499.60101.9099.20101.6099.4898,235
30 Apr 2024101.00102.20100.40100.4098.30116,289
29 Apr 202499.60101.3099.45100.9098.7983,900
26 Apr 202497.2599.2096.5099.2097.1374,100
25 Apr 202497.6097.7094.5096.4594.4495,741
24 Apr 202499.5099.8097.5598.0095.9599,754
23 Apr 202496.8098.3096.3098.3096.2576,076
22 Apr 202497.7598.5096.7096.7094.68121,573
19 Apr 202497.3598.7096.0597.2595.2279,902
18 Apr 202496.6598.4596.0098.4596.3978,857
17 Apr 202497.5098.3595.7595.8593.8593,725
16 Apr 202497.9098.1596.9097.5595.5156,995
15 Apr 202497.50100.6097.3599.2597.1890,667
12 Apr 202497.0097.9096.4096.6594.6352,115
11 Apr 202497.1098.2596.1096.1594.1473,017
10 Apr 202498.3098.7595.7597.0094.9768,105
09 Apr 202499.25101.0097.3597.5595.5167,612
08 Apr 202496.2099.7095.9599.4597.3794,619
05 Apr 202494.4096.4594.3596.3594.3464,735
04 Apr 202496.2096.7095.6095.9593.9564,984
03 Apr 202495.1096.5594.5096.4094.3964,707
02 Apr 202496.6097.2095.2095.2593.2695,776
28 Mar 202497.1098.0096.0096.9094.8892,766
27 Mar 202497.8098.0096.9596.9594.9268,098
26 Mar 202499.0099.7597.7097.7095.66132,212
25 Mar 202499.0599.7598.7099.0596.9855,654
22 Mar 202499.1599.7598.3099.4097.3297,253
21 Mar 202498.60100.5098.2599.5597.47118,152
20 Mar 202494.7098.4594.7098.3596.30116,671
19 Mar 202492.9595.0092.9595.0093.0279,732
18 Mar 202492.6594.5092.6593.6091.64111,821
15 Mar 202493.1594.6092.9093.4591.50200,734
14 Mar 202495.0595.2092.6093.1591.20112,477
13 Mar 202493.7095.2092.8094.8092.8259,197
12 Mar 202493.4594.1592.3093.8091.8469,370
11 Mar 202494.2594.7591.5092.9090.9687,071
08 Mar 202495.1096.9594.3595.9093.9092,503
07 Mar 202494.0096.7094.0095.7093.7085,639
06 Mar 202493.1594.4593.1094.3592.3880,462
05 Mar 202493.1594.9592.2092.7590.8186,132
04 Mar 202495.6596.6093.9593.9591.99109,208
01 Mar 202495.9097.2594.7095.6593.65121,111
29 Feb 202493.0095.0093.0095.0093.02199,794
28 Feb 202492.6093.3591.5093.1091.1690,275
27 Feb 202494.0094.3091.4092.7090.76139,176
26 Feb 202495.0595.8093.7594.2592.2880,210
23 Feb 202494.3595.4593.1595.3593.3669,407
22 Feb 202494.9595.4092.3594.7592.7782,894
21 Feb 202493.9096.8593.4594.3592.38210,618
20 Feb 202491.3591.7090.1090.5588.66108,967
19 Feb 202491.9092.9590.6091.6589.7488,558
16 Feb 202491.4092.5589.9092.0090.08108,292
15 Feb 202492.0094.3590.7591.2589.34175,394
14 Feb 202487.3087.4585.0586.7584.9491,315
13 Feb 202487.7588.6586.6087.4085.5791,051
12 Feb 202490.4091.0087.5587.8586.0194,444
09 Feb 202485.4590.2585.3590.2588.36222,888
08 Feb 202485.1086.1085.0085.2583.4774,647
07 Feb 202483.8084.7583.2584.7582.9885,366
06 Feb 202483.6584.6583.2584.2082.4464,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...