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
2023-12-29 79.30 79.90 79.00 79.25 0.0M
2023-12-28 80.30 80.35 78.80 79.35 0.0M
2023-12-27 78.95 80.60 78.95 80.05 0.1M
2023-12-22 79.00 79.35 78.60 78.65 0.0M
2023-12-21 77.90 79.35 77.40 79.35 0.0M
2023-12-20 79.00 79.35 78.10 78.70 0.1M
2023-12-19 76.90 79.40 76.90 78.85 0.1M
2023-12-18 77.10 77.80 76.40 76.85 0.1M
2023-12-15 77.85 78.50 77.00 77.50 0.2M
2023-12-14 74.45 77.70 74.45 77.20 0.1M
2023-12-13 74.05 74.50 72.65 72.85 0.1M
2023-12-12 76.10 76.20 73.70 74.05 0.1M
2023-12-11 75.65 75.95 74.45 75.55 0.1M
2023-12-08 73.70 75.95 73.60 75.70 0.1M
2023-12-07 73.60 74.05 73.10 73.60 0.1M
2023-12-06 73.20 74.15 72.80 74.15 0.1M
2023-12-05 71.85 72.95 71.75 72.90 0.1M
2023-12-04 72.70 73.60 71.95 72.00 0.1M
2023-12-01 72.10 73.15 71.80 72.75 0.1M
2023-11-30 72.75 73.00 71.40 72.10 0.2M
2023-11-29 71.80 73.20 71.80 72.75 0.1M
2023-11-28 70.85 72.10 70.80 71.65 0.1M
2023-11-27 70.80 71.50 70.80 71.15 0.1M
2023-11-24 69.65 71.00 69.65 71.00 0.0M
2023-11-23 70.50 70.55 69.30 69.60 0.1M
2023-11-22 69.65 70.55 69.20 70.45 0.1M
2023-11-21 70.60 71.25 69.50 69.55 0.1M
2023-11-20 70.90 71.40 70.35 70.75 0.1M
2023-11-17 70.05 71.05 70.05 70.90 0.1M
2023-11-16 71.10 71.70 70.15 70.15 0.1M
2023-11-15 70.00 71.80 70.00 71.50 0.1M
2023-11-14 67.25 69.95 66.80 69.95 0.1M
2023-11-13 67.05 67.60 66.20 67.15 0.1M
2023-11-10 66.35 66.90 65.60 66.85 0.1M
2023-11-09 65.35 67.15 64.65 66.65 0.1M
2023-11-08 64.60 66.05 63.50 65.40 0.1M
2023-11-07 65.80 65.85 64.20 65.10 0.1M
2023-11-06 68.05 68.25 66.25 66.25 0.1M
2023-11-03 66.80 68.15 65.85 67.55 0.1M
2023-11-02 64.85 67.00 64.75 66.05 0.1M
2023-11-01 66.30 66.30 64.15 64.15 0.2M
2023-10-31 65.90 66.70 65.85 66.70 0.1M
2023-10-30 66.80 67.35 65.70 65.85 0.1M
2023-10-27 66.15 67.05 65.35 66.20 0.1M
2023-10-26 63.80 65.85 63.45 65.85 0.1M
2023-10-25 64.85 65.20 62.50 64.75 0.2M
2023-10-24 65.40 66.45 64.85 66.00 0.1M
2023-10-23 65.25 65.75 63.75 65.30 0.1M
2023-10-20 66.20 66.20 65.15 65.85 0.1M
2023-10-19 66.95 67.85 66.70 66.80 0.1M
2023-10-18 68.60 68.75 67.35 67.65 0.1M
2023-10-17 69.00 70.30 67.65 69.05 0.1M
2023-10-16 65.45 69.50 64.50 69.25 0.2M
2023-10-13 73.95 74.00 65.10 65.25 0.3M
2023-10-12 75.40 75.50 74.00 74.00 0.1M
2023-10-11 73.40 74.30 73.10 74.10 0.1M
2023-10-10 72.80 73.85 72.80 73.50 0.1M
2023-10-09 73.05 73.45 71.85 72.35 0.0M
2023-10-06 74.15 74.25 72.00 73.30 0.1M
2023-10-05 73.00 75.05 73.00 74.05 0.1M
2023-10-04 72.75 72.75 70.80 72.55 0.2M
2023-10-03 75.50 76.65 73.10 73.20 0.1M
2023-10-02 77.20 78.55 75.90 76.30 0.1M
2023-09-29 75.95 78.35 75.95 77.05 0.1M
2023-09-28 73.60 75.45 73.60 75.35 0.1M
2023-09-27 71.65 74.15 71.35 73.70 0.1M
2023-09-26 72.90 72.90 71.55 71.55 0.1M
2023-09-25 74.20 74.20 72.90 73.35 0.1M
2023-09-22 74.35 74.80 73.65 74.40 0.1M
2023-09-21 77.30 77.60 74.55 74.85 0.1M
2023-09-20 78.60 79.50 77.70 77.70 0.1M
2023-09-19 75.95 77.65 75.70 77.65 0.1M
2023-09-18 76.45 77.60 76.20 76.45 0.1M
2023-09-15 75.15 77.95 75.15 76.50 0.2M
2023-09-14 70.15 74.65 70.10 74.55 0.2M
2023-09-13 71.15 71.35 70.10 70.10 0.1M
2023-09-12 72.60 72.70 71.25 71.30 0.1M
2023-09-11 72.05 72.30 71.65 72.15 0.1M
2023-09-08 72.50 73.15 71.30 72.00 0.1M
2023-09-07 74.30 74.40 71.85 72.00 0.1M
2023-09-06 74.90 75.70 73.10 74.35 0.1M
2023-09-05 76.60 76.80 75.40 75.40 0.1M
2023-09-04 76.70 77.90 76.45 76.80 0.1M
2023-09-01 75.55 76.05 75.00 76.00 0.1M
2023-08-31 75.80 76.70 75.50 76.05 0.1M
2023-08-30 77.15 77.40 75.35 75.65 0.1M
2023-08-29 76.75 77.35 75.85 76.65 0.1M
2023-08-28 76.55 76.75 75.80 76.65 0.1M
2023-08-25 75.10 76.20 74.75 75.05 0.1M
2023-08-24 77.00 77.30 75.15 75.15 0.0M
2023-08-23 76.15 76.95 75.85 76.55 0.0M
2023-08-22 73.75 76.55 73.75 75.90 0.1M
2023-08-21 73.45 74.25 73.05 73.15 0.0M
2023-08-18 72.50 73.40 71.55 73.10 0.1M
2023-08-17 74.00 74.25 72.80 73.00 0.1M
2023-08-16 74.60 75.25 74.00 74.75 0.1M
2023-08-15 76.05 76.45 74.90 75.15 0.1M
2023-08-14 75.40 76.10 74.95 75.90 0.0M
2023-08-11 76.55 76.95 75.75 75.95 0.0M
2023-08-10 78.05 78.10 76.50 77.15 0.1M
2023-08-09 78.55 78.60 77.80 77.85 0.0M
2023-08-08 78.65 78.65 77.20 77.60 0.0M
2023-08-07 79.35 79.70 78.50 78.95 0.0M
2023-08-04 80.25 80.75 79.65 79.65 0.1M
2023-08-03 80.15 80.55 79.25 79.90 0.1M
2023-08-02 79.05 81.10 78.60 80.75 0.1M
2023-08-01 79.60 80.30 78.85 79.85 0.1M
2023-07-31 80.05 80.70 79.80 80.70 0.1M
2023-07-28 79.90 80.50 79.10 80.20 0.0M
2023-07-27 78.35 81.35 77.15 80.15 0.1M
2023-07-26 81.90 84.75 78.00 78.35 0.2M
2023-07-25 81.20 81.70 80.65 81.10 0.1M
2023-07-24 80.70 81.85 80.30 81.15 0.1M
2023-07-21 80.60 80.90 80.05 80.75 0.0M
2023-07-20 82.20 82.85 80.05 80.90 0.1M
2023-07-19 81.45 83.85 81.05 83.15 0.1M
2023-07-18 77.40 78.45 77.25 77.80 0.1M
2023-07-17 78.10 78.25 76.90 77.40 0.0M
2023-07-14 78.35 78.95 78.10 78.40 0.0M
2023-07-13 80.60 81.20 78.40 78.70 0.1M
2023-07-12 78.30 80.05 77.45 79.75 0.1M
2023-07-11 77.65 78.40 77.00 78.20 0.0M
2023-07-10 77.05 77.65 76.45 77.25 0.1M
2023-07-07 76.15 77.55 75.35 77.50 0.1M
2023-07-06 77.20 77.45 75.95 76.05 0.1M
2023-07-05 78.60 78.85 77.75 77.90 0.0M
2023-07-04 78.70 79.75 78.55 79.35 0.1M
2023-07-03 79.45 79.70 78.40 78.70 0.1M
2023-06-30 78.50 79.85 78.50 79.35 0.1M
2023-06-29 77.95 78.45 77.85 78.20 0.1M
2023-06-28 76.75 78.45 76.75 78.15 0.1M
2023-06-27 75.00 76.25 74.20 76.00 0.1M
2023-06-26 75.10 75.10 73.35 74.35 0.1M
2023-06-23 76.40 77.30 74.05 74.35 0.1M
2023-06-22 78.00 79.35 77.35 77.35 0.1M
2023-06-21 76.95 78.50 76.80 78.10 0.1M
2023-06-20 78.85 79.45 76.40 76.95 0.1M
2023-06-19 81.25 81.35 78.45 78.85 0.1M
2023-06-16 81.20 82.50 81.00 81.60 0.2M
2023-06-15 81.85 82.50 80.65 81.05 0.1M
2023-06-14 82.30 83.25 81.85 82.00 0.1M
2023-06-13 79.10 81.80 79.00 81.10 0.1M
2023-06-12 76.50 79.60 76.00 78.75 0.2M
2023-06-09 73.40 73.70 72.70 72.90 0.2M
2023-06-08 73.75 73.85 72.50 73.25 0.1M
2023-06-07 73.05 74.10 73.00 74.10 0.1M
2023-06-06 73.65 74.65 72.35 73.10 0.1M
2023-06-05 75.40 75.55 73.20 73.65 0.1M
2023-06-02 73.15 75.05 73.00 75.05 0.1M
2023-06-01 72.40 72.90 71.75 72.60 0.1M
2023-05-31 72.00 72.75 71.00 72.00 0.2M
2023-05-30 73.35 74.00 72.55 72.55 0.1M
2023-05-29 74.30 74.40 73.15 73.35 0.0M
2023-05-26 74.50 74.70 73.35 73.80 0.1M
2023-05-25 76.90 76.90 73.75 73.80 0.1M
2023-05-24 76.40 77.70 75.70 76.85 0.1M
2023-05-23 76.50 77.25 75.95 76.60 0.1M
2023-05-22 77.15 77.15 75.90 76.60 0.1M
2023-05-19 77.65 78.20 77.05 77.10 0.1M
2023-05-18 78.20 78.50 77.55 77.70 0.1M
2023-05-17 75.80 77.05 75.80 77.05 0.1M
2023-05-16 77.30 78.00 75.95 76.05 0.1M
2023-05-15 75.55 77.45 75.55 77.45 0.1M
2023-05-12 76.25 77.85 75.60 77.40 0.1M
2023-05-11 78.65 78.80 75.85 75.85 0.1M
2023-05-10 78.65 79.45 78.10 78.60 0.1M
2023-05-09 79.55 79.55 77.80 78.25 0.1M
2023-05-08 79.35 80.90 78.95 79.95 0.1M
2023-05-05 77.65 79.50 76.90 79.35 0.2M
2023-05-04 75.95 76.90 75.40 75.50 0.1M
2023-05-03 77.80 77.90 75.75 75.95 0.1M
2023-05-02 77.95 78.70 77.00 77.50 0.1M
2023-04-28 77.10 78.40 76.10 77.85 0.1M
2023-04-27 74.10 76.80 72.95 76.80 0.2M
2023-04-26 78.00 79.40 73.00 74.35 0.3M
2023-04-25 80.80 81.05 80.20 80.80 0.1M
2023-04-24 81.75 81.85 80.40 80.95 0.1M
2023-04-21 80.55 82.30 80.45 81.85 0.1M
2023-04-20 83.20 83.60 79.80 80.50 0.1M
2023-04-19 81.70 82.25 80.80 82.10 0.1M
2023-04-18 83.45 84.50 82.60 82.60 0.1M
2023-04-17 83.25 83.85 82.10 82.65 0.1M
2023-04-14 82.30 83.30 82.30 82.95 0.1M
2023-04-13 81.95 82.95 81.45 82.00 0.1M
2023-04-12 82.00 82.90 81.30 81.85 0.2M
2023-04-11 82.00 82.45 81.50 82.00 0.3M
2023-04-06 83.00 83.25 81.25 81.60 0.1M
2023-04-05 81.00 83.05 80.40 82.05 0.6M
2023-04-04 89.95 91.20 88.30 88.30 0.1M
2023-04-03 91.60 92.10 89.65 89.65 0.1M
2023-03-31 90.60 91.75 90.25 91.50 0.1M
2023-03-30 90.30 91.00 89.65 90.55 0.1M
2023-03-29 89.80 90.60 88.60 89.90 0.1M
2023-03-28 88.50 89.40 87.95 89.25 0.1M
2023-03-27 86.95 90.20 86.95 88.45 0.1M
2023-03-24 91.30 91.30 85.60 85.60 0.2M
2023-03-23 93.45 94.30 92.25 93.05 0.1M
2023-03-22 92.60 94.05 92.15 94.05 0.1M
2023-03-21 89.80 91.20 89.75 90.50 0.1M
2023-03-20 85.20 90.05 84.20 88.70 0.1M
2023-03-17 89.35 90.15 87.30 87.50 0.1M
2023-03-16 89.35 89.65 86.50 89.00 0.1M
2023-03-15 92.65 92.70 87.20 87.40 0.1M
2023-03-14 90.40 94.20 90.40 93.05 0.1M
2023-03-13 92.30 92.50 87.90 90.45 0.1M
2023-03-10 95.00 95.00 92.20 92.70 0.1M
2023-03-09 94.80 96.60 94.40 96.60 0.1M
2023-03-08 93.20 95.90 92.80 95.00 0.1M
2023-03-07 94.10 95.50 93.60 93.85 0.1M
2023-03-06 95.35 95.75 93.40 94.10 0.1M
2023-03-03 93.50 95.15 93.50 94.95 0.1M
2023-03-02 92.15 93.05 91.75 92.45 0.0M
2023-03-01 91.50 92.90 91.20 92.55 0.0M
2023-02-28 92.30 92.80 91.30 91.30 0.0M
2023-02-27 90.80 93.15 90.80 92.60 0.1M
2023-02-24 92.25 93.35 90.45 90.70 0.1M
2023-02-23 91.15 92.45 90.65 92.25 0.1M
2023-02-22 91.40 91.70 90.30 91.10 0.1M
2023-02-21 92.95 93.85 92.10 92.35 0.1M
2023-02-20 95.85 95.85 93.20 93.35 0.1M
2023-02-17 95.45 97.50 95.00 95.15 0.1M
2023-02-16 98.30 100.10 96.10 96.40 0.1M
2023-02-15 94.30 96.60 90.50 96.20 0.2M
2023-02-14 96.75 98.65 96.60 97.85 0.1M
2023-02-13 94.80 96.90 94.80 96.90 0.1M
2023-02-10 97.00 97.45 94.20 94.40 0.1M
2023-02-09 97.50 98.35 97.35 97.55 0.0M
2023-02-08 97.90 98.25 96.20 96.20 0.1M
2023-02-07 100.00 100.00 96.25 97.10 0.1M
2023-02-06 100.90 102.90 98.90 100.40 0.1M
2023-02-03 101.50 101.60 99.35 101.00 0.1M
2023-02-02 99.75 101.40 99.55 101.40 0.1M
2023-02-01 97.30 98.95 96.65 98.95 0.1M
2023-01-31 94.70 97.25 94.65 97.10 0.1M
2023-01-30 96.40 96.80 94.40 95.10 0.1M
2023-01-27 97.50 97.70 95.50 97.10 0.1M
2023-01-26 93.95 96.10 93.00 95.20 0.1M
2023-01-25 93.15 93.90 92.00 93.40 0.0M
2023-01-24 94.00 94.60 92.55 93.05 0.1M
2023-01-23 92.15 94.40 92.15 93.85 0.0M
2023-01-20 91.00 92.55 90.70 92.05 0.1M
2023-01-19 92.20 92.85 90.30 90.30 0.1M
2023-01-18 95.80 96.20 93.00 93.00 0.1M
2023-01-17 94.30 96.15 94.00 96.00 0.1M
2023-01-16 93.60 95.25 93.40 94.30 0.0M
2023-01-13 91.60 95.30 91.40 93.00 0.1M
2023-01-12 91.40 92.35 90.50 91.10 0.1M
2023-01-11 89.25 91.25 88.95 91.25 0.1M
2023-01-10 90.60 90.60 88.65 89.30 0.1M
2023-01-09 88.10 91.65 88.10 91.00 0.1M
2023-01-06 82.80 86.80 82.60 86.30 0.1M
2023-01-05 82.50 83.20 81.20 82.60 0.1M
2023-01-04 85.60 86.00 82.90 82.90 0.1M
2023-01-03 85.10 86.50 85.00 85.50 0.0M
2023-01-02 85.30 86.05 85.10 85.30 0.0M