Nexans

NEXS
🏛️ france →
127.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 85.85 86.30 85.55 85.85 0.0M
2021-12-30 85.60 85.85 85.00 85.45 0.1M
2021-12-29 85.20 86.00 84.95 85.85 0.0M
2021-12-28 86.00 86.40 84.80 84.90 0.0M
2021-12-27 85.85 87.00 85.25 85.75 0.0M
2021-12-24 85.90 86.45 85.85 86.45 0.0M
2021-12-23 85.00 86.35 84.60 86.25 0.0M
2021-12-22 83.00 84.95 82.05 84.95 0.0M
2021-12-21 81.70 83.25 81.70 82.95 0.0M
2021-12-20 80.45 81.75 79.00 81.60 0.1M
2021-12-17 83.80 83.80 81.20 81.85 0.1M
2021-12-16 83.20 84.80 83.10 83.70 0.1M
2021-12-15 81.70 82.35 81.15 81.55 0.1M
2021-12-14 83.50 85.10 81.35 81.35 0.1M
2021-12-13 82.50 84.80 82.05 82.85 0.1M
2021-12-10 82.20 82.50 81.05 81.45 0.0M
2021-12-09 83.35 83.45 82.10 82.35 0.1M
2021-12-08 84.95 85.50 83.10 83.10 0.0M
2021-12-07 84.10 85.50 83.95 85.00 0.0M
2021-12-06 82.30 83.95 81.65 83.15 0.0M
2021-12-03 83.80 84.05 82.35 82.35 0.0M
2021-12-02 83.50 84.00 81.60 82.80 0.0M
2021-12-01 82.35 84.40 81.90 83.90 0.0M
2021-11-30 82.00 83.55 81.00 81.80 0.1M
2021-11-29 82.70 84.50 82.50 82.50 0.1M
2021-11-26 82.60 84.40 80.00 82.20 0.1M
2021-11-25 85.40 86.65 85.15 85.50 0.0M
2021-11-24 85.60 86.15 83.75 84.60 0.0M
2021-11-23 89.00 89.00 85.55 85.55 0.1M
2021-11-22 89.90 90.50 89.35 89.70 0.0M
2021-11-19 90.35 90.85 88.55 89.70 0.0M
2021-11-18 92.50 92.60 89.15 90.00 0.1M
2021-11-17 90.80 92.70 90.30 92.70 0.1M
2021-11-16 88.70 90.90 88.60 90.60 0.1M
2021-11-15 88.40 88.45 86.85 88.35 0.0M
2021-11-12 88.50 89.70 88.25 88.45 0.0M
2021-11-11 88.55 88.95 86.95 88.30 0.0M
2021-11-10 87.80 89.15 86.75 88.75 0.0M
2021-11-09 89.25 89.60 87.75 88.00 0.1M
2021-11-08 87.25 89.35 86.80 89.25 0.0M
2021-11-05 87.30 87.65 86.35 87.20 0.0M
2021-11-04 86.95 88.90 86.25 87.10 0.1M
2021-11-03 79.00 86.40 76.00 86.40 0.2M
2021-11-02 87.50 87.50 85.50 86.20 0.0M
2021-11-01 87.10 88.50 86.65 87.30 0.0M
2021-10-29 85.45 86.65 84.45 86.65 0.0M
2021-10-28 85.25 86.25 84.90 85.70 0.0M
2021-10-27 84.95 85.60 84.20 84.95 0.0M
2021-10-26 84.15 85.70 83.80 85.10 0.0M
2021-10-25 84.20 84.35 83.00 84.10 0.0M
2021-10-22 84.20 84.25 82.20 83.50 0.1M
2021-10-21 83.45 84.20 82.80 83.80 0.0M
2021-10-20 82.40 84.05 82.40 84.05 0.0M
2021-10-19 82.25 83.55 82.25 82.70 0.1M
2021-10-18 83.70 83.90 81.75 81.95 0.1M
2021-10-15 84.20 84.75 83.45 83.85 0.1M
2021-10-14 82.30 84.10 81.95 83.55 0.1M
2021-10-13 78.40 81.65 78.05 81.60 0.1M
2021-10-12 76.80 79.10 76.05 78.60 0.1M
2021-10-11 76.00 77.75 75.35 77.60 0.1M
2021-10-08 77.60 77.75 76.00 76.00 0.0M
2021-10-07 76.15 77.60 75.80 77.60 0.1M
2021-10-06 76.50 76.50 73.85 74.85 0.1M
2021-10-05 75.90 77.15 75.25 77.15 0.1M
2021-10-04 80.15 80.15 75.95 75.95 0.1M
2021-10-01 79.75 81.10 78.60 80.50 0.0M
2021-09-30 80.85 81.40 80.15 80.90 0.1M
2021-09-29 80.90 81.65 79.50 79.60 0.1M
2021-09-28 81.45 81.45 78.85 80.65 0.1M
2021-09-27 84.45 84.75 80.90 81.45 0.1M
2021-09-24 85.55 85.55 83.60 83.80 0.0M
2021-09-23 86.45 86.85 85.00 85.90 0.1M
2021-09-22 85.80 87.05 84.75 85.50 0.1M
2021-09-21 83.90 85.30 83.70 85.20 0.1M
2021-09-20 84.50 84.50 81.25 82.90 0.1M
2021-09-17 86.80 87.50 85.70 85.70 0.1M
2021-09-16 86.80 87.05 86.40 86.50 0.1M
2021-09-15 86.55 89.05 86.25 86.70 0.1M
2021-09-14 84.85 86.50 84.85 86.25 0.0M
2021-09-13 86.45 86.95 84.70 84.85 0.0M
2021-09-10 86.60 87.25 86.00 86.30 0.0M
2021-09-09 87.50 88.30 86.30 86.60 0.1M
2021-09-08 91.60 92.25 85.35 87.50 0.1M
2021-09-07 89.30 91.60 88.75 91.50 0.1M
2021-09-06 89.50 90.05 88.35 89.30 0.0M
2021-09-03 89.05 90.25 88.30 89.45 0.0M
2021-09-02 86.70 89.50 86.65 89.50 0.0M
2021-09-01 85.00 87.50 84.50 86.60 0.1M
2021-08-31 85.90 87.20 84.75 84.75 0.1M
2021-08-30 84.60 86.00 84.25 85.85 0.0M
2021-08-27 83.30 84.40 83.10 83.90 0.0M
2021-08-26 84.45 84.45 82.70 83.15 0.0M
2021-08-25 82.95 84.50 82.50 84.50 0.0M
2021-08-24 83.00 83.10 82.05 82.55 0.0M
2021-08-23 81.70 83.05 81.70 82.70 0.0M
2021-08-20 82.80 82.90 81.20 81.45 0.0M
2021-08-19 83.70 84.50 82.95 83.05 0.0M
2021-08-18 83.25 84.35 82.95 84.25 0.0M
2021-08-17 82.95 84.00 82.25 83.10 0.0M
2021-08-16 83.00 83.40 82.45 82.95 0.0M
2021-08-13 82.85 83.35 81.45 83.20 0.0M
2021-08-12 82.80 83.25 82.50 83.05 0.0M
2021-08-11 81.75 83.30 81.25 82.60 0.0M
2021-08-10 80.25 81.80 80.25 81.35 0.0M
2021-08-09 81.50 82.55 79.30 80.30 0.1M
2021-08-06 82.00 82.00 81.25 81.45 0.0M
2021-08-05 80.85 82.75 80.75 81.60 0.0M
2021-08-04 80.65 81.60 80.50 80.80 0.0M
2021-08-03 80.00 80.85 79.15 80.35 0.0M
2021-08-02 80.85 81.50 79.40 79.45 0.0M
2021-07-30 82.05 82.85 80.50 80.60 0.1M
2021-07-29 83.45 84.60 82.15 82.50 0.1M
2021-07-28 79.50 83.85 75.35 83.50 0.2M
2021-07-27 79.45 80.00 78.30 78.30 0.1M
2021-07-26 79.75 80.40 79.35 79.65 0.0M
2021-07-23 79.80 80.75 79.45 79.85 0.0M
2021-07-22 78.80 80.20 78.75 79.35 0.0M
2021-07-21 77.65 78.65 77.40 78.45 0.0M
2021-07-20 77.80 78.40 76.50 77.05 0.1M
2021-07-19 78.00 78.65 76.75 77.70 0.1M
2021-07-16 80.55 80.55 78.25 78.80 0.1M
2021-07-15 79.40 80.75 78.75 80.75 0.1M
2021-07-14 79.25 80.60 78.40 80.35 0.0M
2021-07-13 78.40 79.60 78.10 79.60 0.0M
2021-07-12 77.90 78.50 76.75 78.30 0.0M
2021-07-09 76.35 78.00 76.20 78.00 0.1M
2021-07-08 78.80 78.80 75.40 76.20 0.1M
2021-07-07 78.00 79.00 77.80 78.95 0.1M
2021-07-06 77.65 78.50 76.80 77.85 0.0M
2021-07-05 78.50 79.60 77.60 77.65 0.0M
2021-07-02 78.20 80.15 77.10 78.55 0.1M
2021-07-01 77.15 78.90 76.55 78.10 0.1M
2021-06-30 76.45 77.40 75.65 76.85 0.1M
2021-06-29 74.95 76.85 73.80 76.45 0.1M
2021-06-28 73.05 74.90 72.95 74.50 0.1M
2021-06-25 72.75 73.60 72.20 73.55 0.0M
2021-06-24 72.30 72.80 72.00 72.45 0.1M
2021-06-23 71.80 72.50 71.25 71.90 0.0M
2021-06-22 71.60 71.70 70.35 71.45 0.0M
2021-06-21 70.60 72.15 69.45 71.65 0.0M
2021-06-18 72.45 74.40 70.95 71.00 0.1M
2021-06-17 72.40 72.60 71.70 72.00 0.0M
2021-06-16 73.00 73.10 72.05 72.45 0.0M
2021-06-15 73.25 74.00 72.45 72.45 0.0M
2021-06-14 72.50 73.05 71.50 73.05 0.0M
2021-06-11 72.05 72.55 71.20 72.30 0.0M
2021-06-10 73.70 74.00 71.60 71.75 0.0M
2021-06-09 74.80 75.35 73.90 73.90 0.0M
2021-06-08 74.95 75.25 74.45 74.75 0.0M
2021-06-07 76.15 76.45 74.35 75.10 0.0M
2021-06-04 74.30 76.45 74.00 76.40 0.1M
2021-06-03 73.70 74.40 73.30 74.00 0.0M
2021-06-02 73.80 74.30 73.15 74.00 0.0M
2021-06-01 73.05 74.30 72.75 73.80 0.0M
2021-05-31 72.95 74.30 72.45 72.70 0.1M
2021-05-28 70.90 73.05 70.90 72.65 0.1M
2021-05-27 70.35 71.10 70.15 70.80 0.1M
2021-05-26 70.90 71.00 69.90 70.05 0.0M
2021-05-25 71.50 71.90 70.75 70.80 0.0M
2021-05-24 72.00 72.00 70.60 71.25 0.0M
2021-05-21 71.15 72.80 71.15 71.85 0.0M
2021-05-20 71.00 71.60 70.45 71.15 0.0M
2021-05-19 70.90 71.15 69.20 71.00 0.0M
2021-05-18 73.25 73.80 72.05 72.05 0.0M
2021-05-17 73.80 74.60 72.55 72.75 0.1M
2021-05-14 72.75 74.00 72.20 73.65 0.1M
2021-05-13 70.30 72.85 69.45 72.00 0.1M
2021-05-12 70.75 71.75 70.40 71.30 0.1M
2021-05-11 70.80 71.10 69.50 70.80 0.1M
2021-05-10 69.70 72.00 69.60 71.60 0.1M
2021-05-07 70.45 70.45 68.85 69.35 0.0M
2021-05-06 69.85 70.40 69.05 69.55 0.1M
2021-05-05 68.50 70.05 68.00 69.85 0.1M
2021-05-04 69.40 70.05 68.00 68.30 0.1M
2021-05-03 68.35 69.05 66.95 68.65 0.1M
2021-04-30 70.10 70.40 68.35 68.35 0.1M
2021-04-29 71.90 72.20 67.30 70.70 0.1M
2021-04-28 72.70 72.70 71.75 72.35 0.0M
2021-04-27 73.10 73.20 71.40 72.40 0.0M
2021-04-26 72.80 73.75 72.30 72.95 0.0M
2021-04-23 72.45 72.95 71.85 72.80 0.0M
2021-04-22 71.35 73.05 71.00 72.80 0.1M
2021-04-21 71.75 72.10 70.30 71.25 0.1M
2021-04-20 73.30 73.75 71.50 71.80 0.1M
2021-04-19 74.75 75.30 73.45 73.45 0.1M
2021-04-16 74.50 75.50 73.85 74.85 0.1M
2021-04-15 76.90 76.90 74.40 74.80 0.1M
2021-04-14 76.75 77.20 76.45 76.75 0.0M
2021-04-13 76.20 77.65 75.95 76.65 0.1M
2021-04-12 75.50 76.50 75.50 75.90 0.1M
2021-04-09 77.10 77.50 75.15 75.80 0.1M
2021-04-08 76.80 78.25 76.45 77.00 0.1M
2021-04-07 75.80 76.35 75.25 75.85 0.1M
2021-04-06 78.25 78.70 75.15 75.95 0.1M
2021-04-01 76.30 79.10 76.30 77.80 0.1M
2021-03-31 72.35 76.35 72.35 75.50 0.1M
2021-03-30 73.45 73.75 72.25 73.35 0.1M
2021-03-29 74.10 74.10 72.70 72.85 0.1M
2021-03-26 73.00 74.80 73.00 74.20 0.1M
2021-03-25 71.35 72.75 71.00 72.40 0.1M
2021-03-24 71.10 72.15 70.90 71.80 0.0M
2021-03-23 71.60 72.00 69.75 71.35 0.1M
2021-03-22 71.90 71.90 70.15 71.70 0.1M
2021-03-19 70.90 72.50 70.30 72.15 0.1M
2021-03-18 71.40 72.30 70.35 71.15 0.1M
2021-03-17 67.70 71.15 67.30 70.85 0.1M
2021-03-16 66.75 68.00 65.55 67.60 0.1M
2021-03-15 66.40 68.05 66.00 66.55 0.1M
2021-03-12 65.50 66.15 65.10 65.95 0.1M
2021-03-11 64.85 66.10 64.85 66.10 0.1M
2021-03-10 64.75 65.10 63.35 64.00 0.1M
2021-03-09 63.40 65.00 62.45 64.75 0.1M
2021-03-08 60.70 63.50 59.55 63.30 0.2M
2021-03-05 62.20 62.65 60.20 60.25 0.1M
2021-03-04 63.80 64.50 62.15 62.65 0.1M
2021-03-03 63.65 64.75 63.05 63.70 0.1M
2021-03-02 63.00 64.00 61.70 63.25 0.1M
2021-03-01 65.20 65.95 62.35 62.80 0.1M
2021-02-26 62.45 64.95 61.55 64.35 0.1M
2021-02-25 63.50 64.25 62.40 62.65 0.1M
2021-02-24 63.40 64.90 61.55 62.65 0.1M
2021-02-23 67.40 67.85 62.15 62.60 0.1M
2021-02-22 66.00 67.25 65.80 66.70 0.1M
2021-02-19 67.60 68.00 64.70 65.85 0.1M
2021-02-18 71.05 71.65 66.95 67.10 0.1M
2021-02-17 67.95 75.50 67.60 70.40 0.2M
2021-02-16 67.00 67.35 66.55 67.15 0.0M
2021-02-15 66.05 67.35 65.75 66.65 0.0M
2021-02-12 65.25 65.60 64.55 65.40 0.1M
2021-02-11 64.75 65.85 64.50 65.65 0.1M
2021-02-10 65.20 65.20 64.30 64.55 0.0M
2021-02-09 66.50 66.70 64.65 65.10 0.0M
2021-02-08 66.60 68.05 66.05 66.20 0.1M
2021-02-05 67.25 67.30 65.80 66.45 0.1M
2021-02-04 66.20 67.20 65.80 67.20 0.1M
2021-02-03 65.80 67.25 65.10 66.00 0.1M
2021-02-02 65.00 66.00 64.50 65.10 0.1M
2021-02-01 61.85 64.25 61.85 64.25 0.1M
2021-01-29 61.75 62.60 61.10 61.45 0.0M
2021-01-28 60.75 62.45 59.40 62.30 0.1M
2021-01-27 62.20 62.20 59.65 61.55 0.1M
2021-01-26 62.30 63.55 60.60 62.50 0.1M
2021-01-25 65.80 66.50 63.20 63.40 0.1M
2021-01-22 66.70 66.95 65.05 66.30 0.1M
2021-01-21 66.60 67.15 66.15 66.40 0.0M
2021-01-20 66.85 67.15 65.60 66.45 0.1M
2021-01-19 65.85 66.80 64.20 66.55 0.1M
2021-01-18 65.00 65.90 64.10 65.20 0.0M
2021-01-15 65.75 65.75 63.40 64.10 0.1M
2021-01-14 66.60 66.60 65.60 66.00 0.0M
2021-01-13 66.85 66.85 65.75 66.30 0.0M
2021-01-12 68.40 68.70 65.20 66.45 0.1M
2021-01-11 67.85 68.75 66.95 68.65 0.1M
2021-01-08 68.00 69.25 67.60 68.00 0.1M
2021-01-07 63.85 67.95 63.85 67.75 0.1M
2021-01-06 60.80 63.50 60.70 63.50 0.1M
2021-01-05 60.15 60.75 60.00 60.60 0.0M
2021-01-04 59.85 61.25 59.45 60.50 0.1M