Nexans(NXPRF)
$147.00+2.40 (+1.66%)
NXPRF
Nexans historical prices
$147.00
At close:+2.40 (+1.66%)
Nexans (NXPRF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | +1.66% | 197 | 2.53 |
| Nov 10, 2026 | 144.60 | 147.60 | 141.60 | 144.60 | 144.60 | +5.44% | 0 | 0.00 |
| Nov 09, 2026 | 142.40 | 145.50 | 139.30 | 142.40 | 142.40 | +3.84% | 0 | 0.00 |
| Nov 06, 2026 | 137.14 | 142.44 | 131.84 | 137.14 | 137.14 | +2.26% | 0 | 0.00 |
| Nov 05, 2026 | 134.11 | 137.92 | 130.30 | 134.11 | 134.11 | -3.73% | 0 | 0.00 |
| Nov 04, 2026 | 135.57 | 139.30 | 135.57 | 139.30 | 139.30 | +2.20% | 2,405 | 60.36 |
| Nov 03, 2026 | 136.31 | 139.48 | 133.13 | 136.31 | 136.31 | +1.38% | 0 | 0.00 |
| Nov 02, 2026 | 134.45 | 137.39 | 131.50 | 134.45 | 134.45 | +0.83% | 0 | 0.00 |
| Oct 30, 2026 | 133.34 | 137.87 | 128.80 | 133.34 | 133.34 | -7.98% | 0 | 0.00 |
| Oct 29, 2026 | 144.90 | 150.89 | 138.90 | 144.90 | 144.90 | +4.45% | 0 | 0.00 |
| Oct 28, 2026 | 138.72 | 144.84 | 132.60 | 138.72 | 138.72 | +1.98% | 0 | 0.00 |
| Oct 27, 2026 | 136.03 | 140.95 | 131.10 | 136.03 | 136.03 | +3.28% | 0 | 0.00 |
| Oct 26, 2026 | 131.70 | 136.20 | 127.20 | 131.70 | 131.70 | +3.76% | 0 | 0.00 |
| Oct 23, 2026 | 126.93 | 132.90 | 120.95 | 126.93 | 126.93 | -2.21% | 0 | 0.00 |
| Oct 22, 2026 | 129.79 | 133.98 | 125.60 | 129.79 | 129.79 | -5.58% | 0 | 0.00 |
| Oct 21, 2026 | 137.46 | 143.01 | 131.90 | 137.46 | 137.46 | +2.92% | 0 | 0.00 |
| Oct 20, 2026 | 133.55 | 139.82 | 127.28 | 133.55 | 133.55 | -2.68% | 0 | 0.00 |
| Oct 19, 2026 | 137.23 | 142.46 | 132.00 | 137.23 | 137.23 | -3.89% | 0 | 0.00 |
| Oct 16, 2026 | 142.79 | 148.17 | 137.40 | 142.79 | 142.79 | +0.06% | 0 | 0.00 |
| Oct 15, 2026 | 142.70 | 149.12 | 136.28 | 142.70 | 142.70 | -2.28% | 0 | 0.00 |
| Oct 14, 2026 | 146.04 | 150.18 | 141.89 | 146.04 | 146.04 | -1.26% | 0 | 0.00 |
| Oct 13, 2026 | 147.90 | 154.00 | 141.80 | 147.90 | 147.90 | +0.05% | 0 | 0.00 |
| Oct 12, 2026 | 147.83 | 153.66 | 142.00 | 147.83 | 147.83 | +1.62% | 0 | 0.00 |
| Oct 09, 2026 | 145.48 | 150.66 | 140.30 | 145.48 | 145.48 | +2.01% | 0 | 0.00 |
| Oct 08, 2026 | 142.61 | 148.52 | 136.70 | 142.61 | 142.61 | -1.08% | 0 | 0.00 |
| Oct 07, 2026 | 144.17 | 149.64 | 138.70 | 144.17 | 144.17 | -3.83% | 0 | 0.00 |
| Oct 06, 2026 | 149.91 | 157.11 | 142.70 | 149.91 | 149.91 | -3.77% | 0 | 0.00 |
| Oct 05, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | +1.15% | 146 | 2.00 |
| Oct 02, 2026 | 154.01 | 160.92 | 147.10 | 154.01 | 154.01 | +2.68% | 0 | 0.00 |
| Oct 01, 2026 | 149.99 | 156.38 | 143.60 | 149.99 | 149.99 | -1.12% | 0 | 0.00 |
| Sep 30, 2026 | 151.70 | 156.59 | 146.80 | 151.70 | 151.70 | -2.20% | 0 | 0.00 |
| Sep 29, 2026 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | +1.57% | 150 | 2.13 |
| Sep 28, 2026 | 152.71 | 158.21 | 147.20 | 152.71 | 152.71 | -2.68% | 0 | 0.00 |
| Sep 25, 2026 | 156.91 | 162.12 | 151.70 | 156.91 | 156.91 | +0.94% | 0 | 0.00 |
| Sep 24, 2026 | 155.45 | 161.69 | 149.20 | 155.45 | 155.45 | -3.77% | 0 | 0.00 |
| Sep 23, 2026 | 161.53 | 167.36 | 155.70 | 161.53 | 161.53 | -6.78% | 0 | 0.00 |
| Sep 22, 2026 | 172.13 | 173.28 | 170.07 | 173.28 | 173.28 | +7.19% | 975 | 17.73 |
| Sep 21, 2026 | 161.66 | 168.61 | 154.70 | 161.66 | 161.66 | +1.86% | 0 | 0.00 |
| Sep 18, 2026 | 158.71 | 164.51 | 152.90 | 158.71 | 158.71 | +1.70% | 0 | 0.00 |
| Sep 17, 2026 | 156.05 | 159.00 | 153.10 | 156.05 | 156.05 | -0.80% | 0 | 0.00 |
| Sep 16, 2026 | 157.31 | 163.11 | 151.50 | 157.31 | 157.31 | +1.91% | 0 | 0.00 |
| Sep 15, 2026 | 154.36 | 161.01 | 147.70 | 154.36 | 154.36 | +0.71% | 0 | 0.00 |
| Sep 14, 2026 | 153.26 | 159.32 | 147.20 | 153.26 | 153.26 | -8.17% | 0 | 0.00 |
| Sep 11, 2026 | 166.90 | 172.70 | 161.10 | 166.90 | 166.90 | +2.90% | 0 | 0.00 |
| Sep 10, 2026 | 162.20 | 165.30 | 159.10 | 162.20 | 162.20 | +0.31% | 0 | 0.00 |
| Sep 09, 2026 | 161.70 | 168.00 | 155.40 | 161.70 | 161.70 | -1.37% | 0 | 0.00 |
| Sep 08, 2026 | 163.95 | 170.59 | 157.30 | 163.95 | 163.95 | +1.86% | 0 | 0.00 |
| Sep 07, 2026 | 160.95 | 166.20 | 155.70 | 160.95 | 160.95 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 160.95 | 166.20 | 155.70 | 160.95 | 160.95 | -2.11% | 0 | 0.00 |
| Sep 03, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | +3.41% | 144 | 2.18 |
