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
2022-12-30 86.10 86.10 84.45 84.45 0.0M
2022-12-29 84.75 86.25 84.15 86.10 0.0M
2022-12-28 86.10 86.40 84.40 84.95 0.0M
2022-12-27 86.20 86.75 85.70 86.05 0.0M
2022-12-23 85.75 86.65 85.35 86.10 0.0M
2022-12-22 87.80 87.80 85.50 85.80 0.0M
2022-12-21 86.35 87.85 85.80 87.65 0.1M
2022-12-20 86.05 86.80 84.65 86.25 0.0M
2022-12-19 85.70 87.60 85.25 86.45 0.0M
2022-12-16 85.60 86.05 83.70 85.60 0.1M
2022-12-15 85.30 86.30 84.80 85.60 0.1M
2022-12-14 86.50 87.05 85.90 86.15 0.0M
2022-12-13 86.50 88.40 86.30 86.95 0.1M
2022-12-12 83.95 85.75 83.65 85.75 0.1M
2022-12-09 85.05 85.55 83.30 84.30 0.1M
2022-12-08 84.00 85.15 82.90 84.65 0.0M
2022-12-07 83.35 84.80 82.70 84.00 0.1M
2022-12-06 83.70 84.35 82.25 83.70 0.1M
2022-12-05 84.30 85.05 83.45 83.80 0.1M
2022-12-02 83.75 84.30 83.05 84.00 0.1M
2022-12-01 85.05 86.05 83.85 83.95 0.1M
2022-11-30 87.05 88.45 83.50 84.10 0.2M
2022-11-29 89.60 90.20 88.80 89.50 0.0M
2022-11-28 91.10 91.10 89.50 89.60 0.1M
2022-11-25 90.80 91.70 90.40 91.35 0.0M
2022-11-24 90.95 91.25 90.35 91.05 0.0M
2022-11-23 90.15 91.70 89.55 91.10 0.1M
2022-11-22 90.25 90.55 88.75 89.60 0.1M
2022-11-21 89.60 91.70 89.60 90.25 0.0M
2022-11-18 88.25 90.05 88.20 89.60 0.0M
2022-11-17 88.90 89.50 87.10 88.25 0.1M
2022-11-16 91.60 92.05 88.60 88.60 0.1M
2022-11-15 91.90 92.65 91.15 91.50 0.1M
2022-11-14 92.00 92.40 90.60 91.35 0.1M
2022-11-11 92.50 93.50 89.95 92.05 0.1M
2022-11-10 87.95 92.45 86.70 92.25 0.1M
2022-11-09 87.75 89.55 87.60 88.40 0.1M
2022-11-08 85.60 88.45 84.85 88.25 0.1M
2022-11-07 84.75 86.90 83.80 86.90 0.1M
2022-11-04 83.75 86.60 82.50 85.45 0.1M
2022-11-03 83.70 83.85 81.70 83.70 0.2M
2022-11-02 92.80 93.20 84.10 85.15 0.3M
2022-11-01 95.70 97.20 93.85 95.00 0.1M
2022-10-31 94.50 95.20 93.00 94.60 0.1M
2022-10-28 94.05 94.75 92.05 94.75 0.1M
2022-10-27 93.15 95.15 90.10 95.00 0.2M
2022-10-26 100.00 100.20 95.20 96.55 0.1M
2022-10-25 98.85 101.00 98.05 101.00 0.1M
2022-10-24 97.00 99.25 96.25 98.80 0.1M
2022-10-21 96.00 96.35 93.30 96.05 0.1M
2022-10-20 95.50 97.05 94.30 97.05 0.1M
2022-10-19 97.55 98.80 96.25 96.95 0.1M
2022-10-18 97.60 99.20 97.00 97.55 0.1M
2022-10-17 94.60 96.90 93.25 96.75 0.1M
2022-10-14 95.90 97.10 93.50 94.00 0.1M
2022-10-13 92.00 93.90 88.25 93.90 0.1M
2022-10-12 94.00 95.85 92.15 92.45 0.1M
2022-10-11 93.90 95.25 92.80 93.95 0.1M
2022-10-10 93.10 95.65 92.75 94.30 0.1M
2022-10-07 96.00 96.70 93.60 94.10 0.1M
2022-10-06 96.55 97.70 96.15 96.75 0.1M
2022-10-05 97.60 98.00 95.25 96.50 0.1M
2022-10-04 94.45 99.00 94.45 98.10 0.1M
2022-10-03 90.15 92.90 88.65 92.85 0.1M
2022-09-30 87.40 91.90 87.30 91.90 0.2M
2022-09-29 91.45 91.55 86.60 87.05 0.1M
2022-09-28 90.75 91.50 89.05 91.50 0.1M
2022-09-27 91.90 94.10 91.30 91.65 0.1M
2022-09-26 89.10 91.55 89.05 90.65 0.1M
2022-09-23 91.35 91.55 88.70 89.60 0.1M
2022-09-22 93.35 95.00 91.20 91.20 0.1M
2022-09-21 92.05 95.10 91.60 95.10 0.1M
2022-09-20 94.75 95.40 92.50 93.20 0.1M
2022-09-19 94.20 95.25 91.55 94.75 0.1M
2022-09-16 95.50 95.65 92.90 94.55 0.2M
2022-09-15 97.25 98.35 95.95 96.55 0.1M
2022-09-14 96.00 98.50 95.45 96.70 0.1M
2022-09-13 101.20 101.70 96.35 96.55 0.1M
2022-09-12 99.05 100.80 97.20 99.60 0.1M
2022-09-09 95.50 97.25 94.85 97.05 0.1M
2022-09-08 94.20 95.45 94.00 95.45 0.1M
2022-09-07 91.45 94.10 91.30 94.10 0.1M
2022-09-06 91.55 93.25 91.05 91.75 0.0M
2022-09-05 89.80 91.80 88.50 91.55 0.1M
2022-09-02 91.00 92.70 89.95 92.55 0.1M
2022-09-01 90.55 91.20 89.00 90.10 0.1M
2022-08-31 93.15 94.00 91.10 91.10 0.1M
2022-08-30 93.25 95.00 92.15 92.50 0.0M
2022-08-29 93.85 94.05 92.15 93.25 0.0M
2022-08-26 96.00 96.95 94.40 94.60 0.0M
2022-08-25 95.85 96.10 94.20 95.30 0.0M
2022-08-24 93.50 95.15 92.50 95.15 0.0M
2022-08-23 92.95 95.80 91.55 93.70 0.1M
2022-08-22 97.40 97.40 93.75 94.10 0.1M
2022-08-19 98.65 99.50 97.15 98.05 0.1M
2022-08-18 96.60 99.35 96.10 98.55 0.1M
2022-08-17 98.50 99.10 96.15 96.45 0.1M
2022-08-16 97.75 98.70 97.75 98.20 0.0M
2022-08-15 97.90 98.10 97.25 97.35 0.0M
2022-08-12 98.70 99.25 97.40 97.45 0.1M
2022-08-11 99.45 100.60 97.85 98.70 0.1M
2022-08-10 95.20 99.65 93.35 99.15 0.1M
2022-08-09 96.55 97.35 95.85 96.40 0.1M
2022-08-08 96.35 97.50 96.35 96.65 0.1M
2022-08-05 96.90 98.40 94.90 95.30 0.1M
2022-08-04 96.50 99.10 96.50 97.80 0.1M
2022-08-03 94.75 96.40 94.15 96.40 0.1M
2022-08-02 93.35 95.60 91.00 94.60 0.1M
2022-08-01 93.50 95.55 92.60 95.20 0.1M
2022-07-29 93.35 96.65 93.30 93.60 0.1M
2022-07-28 87.85 92.95 87.70 92.90 0.2M
2022-07-27 84.55 88.70 80.95 86.95 0.2M
2022-07-26 83.30 84.30 80.70 82.45 0.1M
2022-07-25 84.20 84.20 82.75 83.30 0.1M
2022-07-22 83.25 85.00 82.65 84.45 0.1M
2022-07-21 81.95 83.75 81.70 83.10 0.1M
2022-07-20 81.65 82.75 81.25 82.00 0.1M
2022-07-19 77.50 81.65 77.00 81.65 0.1M
2022-07-18 79.50 80.50 78.05 78.05 0.1M
2022-07-15 75.00 76.70 74.85 76.65 0.1M
2022-07-14 77.80 78.40 74.30 74.95 0.1M
2022-07-13 77.50 78.95 76.45 77.90 0.0M
2022-07-12 76.70 77.70 74.80 77.50 0.1M
2022-07-11 77.40 78.60 76.25 77.10 0.0M
2022-07-08 77.40 78.75 75.65 78.65 0.1M
2022-07-07 77.30 78.95 77.00 78.95 0.1M
2022-07-06 75.25 76.85 75.25 76.65 0.1M
2022-07-05 76.90 77.25 74.05 74.90 0.1M
2022-07-04 75.40 77.15 75.35 76.35 0.1M
2022-07-01 73.30 76.55 72.90 75.30 0.1M
2022-06-30 76.40 77.00 73.10 73.95 0.1M
2022-06-29 76.70 78.25 76.25 77.75 0.1M
2022-06-28 79.60 81.05 78.00 78.40 0.1M
2022-06-27 77.75 79.80 77.60 79.30 0.1M
2022-06-24 75.35 77.15 74.70 76.90 0.1M
2022-06-23 76.20 76.30 74.15 74.55 0.1M
2022-06-22 79.10 79.10 73.95 76.05 0.1M
2022-06-21 80.50 82.00 79.70 79.95 0.1M
2022-06-20 79.60 81.10 78.85 80.15 0.1M
2022-06-17 80.60 82.55 79.85 79.85 0.4M
2022-06-16 85.10 86.00 81.55 81.55 0.1M
2022-06-15 84.50 86.50 83.75 85.45 0.1M
2022-06-14 89.25 90.90 84.80 84.80 0.1M
2022-06-13 91.15 92.35 89.40 89.65 0.1M
2022-06-10 92.65 94.45 92.65 93.10 0.1M
2022-06-09 92.25 95.30 92.20 93.65 0.1M
2022-06-08 93.80 95.30 92.55 93.30 0.1M
2022-06-07 93.25 95.05 93.20 94.55 0.1M
2022-06-06 93.10 94.90 93.10 94.35 0.1M
2022-06-03 95.80 97.15 93.85 94.10 0.1M
2022-06-02 93.40 95.70 93.40 95.15 0.1M
2022-06-01 92.70 94.00 91.85 93.20 0.1M
2022-05-31 93.40 95.15 92.05 93.45 0.1M
2022-05-30 90.75 94.20 90.75 94.20 0.1M
2022-05-27 87.50 91.10 87.40 90.20 0.1M
2022-05-26 85.60 88.30 85.60 88.05 0.1M
2022-05-25 83.45 86.65 83.00 85.95 0.1M
2022-05-24 84.30 84.80 83.30 83.60 0.0M
2022-05-23 84.00 85.20 82.85 84.70 0.1M
2022-05-20 82.60 85.30 82.45 82.85 0.0M
2022-05-19 83.10 84.80 80.75 82.60 0.1M
2022-05-18 80.80 83.80 80.80 83.35 0.1M
2022-05-17 78.70 80.60 78.70 80.45 0.0M
2022-05-16 77.70 78.95 77.05 78.00 0.0M
2022-05-13 78.30 79.65 77.20 79.65 0.1M
2022-05-12 76.50 78.25 75.15 77.80 0.1M
2022-05-11 79.55 79.65 73.55 76.70 0.1M
2022-05-10 80.10 81.45 78.90 79.05 0.1M
2022-05-09 83.80 84.75 79.30 79.30 0.1M
2022-05-06 86.20 86.40 84.15 84.15 0.1M
2022-05-05 88.25 89.70 86.60 86.60 0.1M
2022-05-04 85.95 87.25 85.85 86.95 0.0M
2022-05-03 86.20 87.25 85.95 85.95 0.1M
2022-05-02 88.00 88.00 83.40 86.10 0.1M
2022-04-29 87.40 89.10 87.25 87.60 0.1M
2022-04-28 84.45 87.15 84.45 86.90 0.1M
2022-04-27 82.20 85.20 80.20 83.85 0.1M
2022-04-26 83.60 83.70 81.60 82.05 0.0M
2022-04-25 82.25 83.65 82.05 82.60 0.0M
2022-04-22 84.00 84.35 82.50 83.95 0.1M
2022-04-21 82.60 85.30 82.45 85.30 0.1M
2022-04-20 81.40 82.70 81.10 82.35 0.0M
2022-04-19 80.80 81.60 80.25 81.20 0.0M
2022-04-14 81.40 81.95 80.55 81.05 0.1M
2022-04-13 82.00 83.45 80.65 81.30 0.0M
2022-04-12 81.20 82.90 79.50 82.05 0.1M
2022-04-11 82.00 84.10 81.70 81.70 0.1M
2022-04-08 81.65 82.65 80.20 82.10 0.1M
2022-04-07 81.65 83.10 80.20 80.20 0.1M
2022-04-06 85.00 85.20 81.15 81.60 0.1M
2022-04-05 87.60 88.60 85.10 85.15 0.1M
2022-04-04 86.20 87.35 85.40 86.95 0.0M
2022-04-01 85.50 87.05 85.00 86.00 0.1M
2022-03-31 87.85 88.70 84.25 85.05 0.1M
2022-03-30 89.00 89.65 88.15 88.75 0.1M
2022-03-29 86.00 89.40 86.00 89.05 0.0M
2022-03-28 85.50 86.65 85.10 85.85 0.0M
2022-03-25 85.80 86.75 85.15 85.30 0.1M
2022-03-24 86.85 87.65 84.90 85.50 0.1M
2022-03-23 86.65 87.35 85.15 86.50 0.1M
2022-03-22 84.85 86.45 84.85 85.85 0.0M
2022-03-21 84.60 86.00 83.45 84.85 0.1M
2022-03-18 83.45 85.15 82.35 85.15 0.1M
2022-03-17 84.60 86.35 83.45 83.45 0.1M
2022-03-16 81.50 84.50 81.50 84.50 0.1M
2022-03-15 81.00 81.15 78.15 79.90 0.1M
2022-03-14 80.10 82.55 80.10 81.80 0.1M
2022-03-11 79.00 81.10 78.20 79.75 0.1M
2022-03-10 78.80 78.90 76.50 76.85 0.1M
2022-03-09 77.00 78.75 76.10 78.75 0.1M
2022-03-08 72.95 77.65 72.95 74.00 0.1M
2022-03-07 71.50 77.25 69.15 73.75 0.2M
2022-03-04 79.95 80.25 74.55 74.70 0.1M
2022-03-03 84.00 84.80 80.70 80.70 0.1M
2022-03-02 84.50 86.40 82.90 84.30 0.1M
2022-03-01 86.20 86.90 84.50 85.75 0.1M
2022-02-28 80.50 87.40 80.40 86.70 0.1M
2022-02-25 78.65 82.65 77.85 82.55 0.1M
2022-02-24 73.70 78.00 72.20 77.95 0.1M
2022-02-23 79.70 81.15 76.45 76.45 0.1M
2022-02-22 78.70 81.25 78.35 79.85 0.1M
2022-02-21 82.80 83.20 80.80 82.00 0.1M
2022-02-18 83.10 84.45 82.35 82.35 0.1M
2022-02-17 82.80 83.75 80.70 83.55 0.1M
2022-02-16 81.20 85.70 79.95 82.00 0.2M
2022-02-15 75.60 78.10 75.60 77.05 0.1M
2022-02-14 76.90 76.90 75.10 75.85 0.1M
2022-02-11 78.30 79.80 78.20 78.55 0.0M
2022-02-10 80.00 80.40 78.45 79.10 0.1M
2022-02-09 77.80 80.05 77.80 79.25 0.0M
2022-02-08 76.90 78.35 76.55 77.00 0.0M
2022-02-07 78.20 78.60 76.65 76.70 0.0M
2022-02-04 80.30 80.80 77.60 77.75 0.1M
2022-02-03 81.40 81.40 79.85 80.25 0.1M
2022-02-02 81.50 82.25 80.70 81.50 0.0M
2022-02-01 80.30 82.85 80.30 81.10 0.1M
2022-01-31 78.20 79.75 77.95 79.75 0.1M
2022-01-28 78.90 79.10 74.65 76.70 0.1M
2022-01-27 79.55 80.80 78.80 78.95 0.1M
2022-01-26 80.85 82.10 80.50 81.20 0.1M
2022-01-25 80.60 80.80 79.30 80.35 0.0M
2022-01-24 82.50 82.75 77.90 79.80 0.1M
2022-01-21 85.90 85.90 82.50 83.50 0.1M
2022-01-20 87.00 89.70 82.65 85.90 0.2M
2022-01-19 87.00 87.90 86.10 86.70 0.1M
2022-01-18 88.50 88.50 86.50 86.80 0.0M
2022-01-17 88.10 89.20 86.80 88.25 0.0M
2022-01-14 89.55 90.50 87.80 87.80 0.0M
2022-01-13 89.40 91.20 89.40 90.50 0.1M
2022-01-12 87.30 89.80 87.30 89.50 0.1M
2022-01-11 86.75 87.05 85.60 86.65 0.1M
2022-01-10 87.95 88.55 85.50 86.25 0.1M
2022-01-07 88.70 89.00 86.35 87.30 0.1M
2022-01-06 87.75 89.25 84.40 88.95 0.1M
2022-01-05 86.80 89.25 86.80 89.15 0.0M
2022-01-04 88.80 89.20 86.80 86.80 0.0M
2022-01-03 86.50 90.20 86.50 88.30 0.1M