Nexans

NEXS
🏛️ uk →
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 85.50 86.08 85.50 86.08 0.0M
2021-12-30 85.60 85.80 85.05 85.38 0.0M
2021-12-29 85.35 85.65 85.05 85.55 0.0M
2021-12-24 86.30 86.30 86.05 86.17 0.0M
2021-12-23 85.50 86.35 84.85 86.17 0.0M
2021-12-22 83.20 84.72 82.40 84.72 0.0M
2021-12-21 82.50 83.20 82.40 82.92 0.0M
2021-12-20 79.70 81.65 79.35 81.50 0.0M
2021-12-17 83.55 83.55 81.20 81.53 0.0M
2021-12-16 83.45 84.45 83.20 84.12 0.0M
2021-12-15 81.70 82.20 81.15 81.72 0.0M
2021-12-14 84.30 85.00 81.70 81.80 0.0M
2021-12-13 83.10 84.50 82.80 82.92 0.0M
2021-12-10 82.30 82.35 81.25 81.25 0.0M
2021-12-09 82.35 83.45 82.30 82.30 0.0M
2021-12-08 85.30 85.50 83.17 83.17 0.0M
2021-12-07 84.15 85.40 84.00 84.70 0.0M
2021-12-06 82.80 83.95 81.70 83.55 0.0M
2021-12-03 83.40 83.75 82.60 82.62 0.0M
2021-12-02 82.85 84.10 81.60 82.88 0.0M
2021-12-01 82.25 84.35 82.10 84.30 0.0M
2021-11-30 81.45 83.25 81.45 82.53 0.0M
2021-11-29 83.75 83.95 82.55 83.03 0.0M
2021-11-26 82.70 84.05 82.10 82.15 0.0M
2021-11-25 86.25 86.25 85.30 85.65 0.0M
2021-11-24 85.50 85.50 83.95 84.58 0.0M
2021-11-23 87.35 87.35 85.65 85.67 0.0M
2021-11-22 89.70 90.30 89.70 90.25 0.0M
2021-11-19 90.70 90.70 88.80 89.60 0.0M
2021-11-18 92.30 92.30 89.25 89.78 0.0M
2021-11-17 90.95 92.55 90.95 92.25 0.0M
2021-11-16 89.75 90.95 89.25 90.58 0.0M
2021-11-15 88.10 88.40 86.95 88.38 0.0M
2021-11-12 88.65 89.15 88.40 88.45 0.0M
2021-11-11 87.60 88.15 87.05 88.05 0.0M
2021-11-10 87.75 89.05 87.10 88.72 0.0M
2021-11-09 89.40 89.50 87.75 88.03 0.0M
2021-11-08 88.00 89.40 87.85 89.20 0.0M
2021-11-05 87.40 87.65 86.45 87.08 0.0M
2021-11-04 87.15 88.75 86.60 87.08 0.0M
2021-11-03 79.60 86.05 78.30 85.90 0.0M
2021-11-02 86.75 86.75 85.55 86.28 0.0M
2021-11-01 87.15 88.30 86.70 87.03 0.0M
2021-10-29 85.85 86.55 84.55 86.50 0.0M
2021-10-28 85.15 86.10 85.15 85.58 0.0M
2021-10-27 85.25 85.35 84.25 84.62 0.0M
2021-10-26 83.85 85.70 83.85 85.05 0.0M
2021-10-25 83.45 84.25 83.15 83.88 0.0M
2021-10-22 83.75 83.75 82.35 83.67 0.0M
2021-10-21 83.20 84.20 83.20 83.53 0.0M
2021-10-20 82.85 83.80 82.70 83.58 0.0M
2021-10-19 82.95 83.45 82.40 82.55 0.0M
2021-10-18 83.15 83.15 81.65 82.10 0.0M
2021-10-15 84.05 84.65 83.55 83.60 0.0M
2021-10-14 82.05 83.95 82.00 83.62 0.0M
2021-10-13 79.20 81.55 79.20 81.42 0.0M
2021-10-12 76.65 78.95 76.15 78.55 0.0M
2021-10-11 75.95 77.70 75.95 77.65 0.0M
2021-10-08 77.25 77.25 76.30 76.45 0.0M
2021-10-07 77.10 77.45 75.80 77.42 0.0M
2021-10-06 75.40 75.50 73.90 75.05 0.0M
2021-10-05 75.95 77.05 75.48 76.90 0.0M
2021-10-04 80.10 80.10 76.10 76.12 0.0M
2021-10-01 78.90 80.90 78.90 80.67 0.0M
2021-09-30 80.40 81.40 80.20 80.95 0.0M
2021-09-29 81.30 81.30 79.55 79.58 0.0M
2021-09-28 80.75 80.80 79.10 80.30 0.0M
2021-09-27 84.40 84.40 81.00 81.33 0.0M
2021-09-24 84.80 84.80 83.78 83.78 0.0M
2021-09-23 86.05 86.30 85.30 86.03 0.0M
2021-09-22 86.90 86.90 85.05 85.72 0.0M
2021-09-21 83.70 85.35 83.70 84.90 0.0M
2021-09-20 83.90 83.90 81.50 82.65 0.0M
2021-09-17 87.25 87.30 85.83 85.83 0.0M
2021-09-16 86.40 86.95 86.40 86.58 0.0M
2021-09-15 87.70 88.90 86.33 86.33 0.0M
2021-09-14 85.20 86.42 84.85 86.42 0.1M
2021-09-13 86.60 86.95 84.85 84.95 0.0M
2021-09-10 86.85 87.25 86.15 86.17 0.0M
2021-09-09 87.85 88.25 86.45 86.67 0.0M
2021-09-08 91.65 92.15 85.40 87.65 0.0M
2021-09-07 88.90 91.55 88.90 91.38 0.0M
2021-09-06 89.60 89.60 88.50 89.28 0.0M
2021-09-03 89.05 90.00 88.45 89.03 0.0M
2021-09-02 87.15 89.40 87.15 89.30 0.0M
2021-09-01 85.90 87.35 85.80 86.30 0.0M
2021-08-31 86.45 86.60 84.95 84.95 0.0M
2021-08-27 83.95 83.95 83.50 83.80 0.0M
2021-08-26 83.40 84.20 82.95 83.05 0.0M
2021-08-25 83.05 84.45 83.00 84.45 0.0M
2021-08-24 82.85 82.85 82.25 82.25 0.0M
2021-08-23 82.35 82.97 82.35 82.97 0.0M
2021-08-20 82.75 82.75 81.30 81.78 0.0M
2021-08-19 83.85 84.50 83.00 83.30 0.0M
2021-08-18 83.30 84.35 83.30 84.28 0.0M
2021-08-17 82.65 83.60 82.65 83.15 0.1M
2021-08-16 82.55 83.10 82.50 83.10 0.0M
2021-08-13 82.55 83.35 81.80 83.17 0.0M
2021-08-12 82.95 83.05 82.60 82.92 0.0M
2021-08-11 81.95 82.85 81.70 82.85 0.0M
2021-08-10 80.90 81.55 80.90 81.40 0.0M
2021-08-09 81.80 82.30 79.90 80.03 0.1M
2021-08-06 81.75 81.95 81.55 81.55 0.0M
2021-08-05 80.85 82.65 80.85 81.78 0.0M
2021-08-04 80.65 81.15 80.54 80.88 0.0M
2021-08-03 80.45 80.80 79.80 80.50 0.0M
2021-08-02 80.90 81.15 79.72 79.72 0.0M
2021-07-30 81.00 82.85 80.88 80.88 0.0M
2021-07-29 84.30 84.75 82.28 82.28 0.0M
2021-07-28 78.00 83.80 75.85 83.53 0.1M
2021-07-27 79.50 79.95 78.45 78.45 0.0M
2021-07-26 80.20 80.20 79.65 79.72 0.0M
2021-07-23 79.80 80.75 79.70 80.03 0.0M
2021-07-22 79.65 79.75 79.50 79.50 0.0M
2021-07-21 78.13 78.60 77.80 78.30 0.0M
2021-07-20 77.65 78.25 76.65 77.47 0.0M
2021-07-19 77.30 77.85 76.85 77.70 0.0M
2021-07-16 79.40 79.60 78.30 78.95 0.0M
2021-07-15 79.45 80.50 79.15 80.33 0.0M
2021-07-14 79.10 80.65 78.60 80.35 0.1M
2021-07-13 78.45 79.30 78.45 79.15 0.0M
2021-07-12 77.40 78.50 76.85 78.47 0.0M
2021-07-09 76.50 77.65 76.50 77.53 0.0M
2021-07-08 78.05 78.05 75.45 75.88 0.0M
2021-07-07 78.65 79.00 78.00 78.53 0.0M
2021-07-06 77.25 78.30 77.25 77.62 0.0M
2021-07-05 78.75 79.65 77.70 77.75 0.0M
2021-07-02 79.45 79.95 77.85 78.28 0.0M
2021-07-01 76.65 78.85 76.65 78.22 0.0M
2021-06-30 76.40 76.90 76.40 76.75 0.0M
2021-06-29 74.45 76.75 74.04 76.55 0.0M
2021-06-28 73.35 74.80 73.10 74.53 0.0M
2021-06-25 72.45 73.47 72.45 73.47 0.0M
2021-06-24 72.35 72.70 72.15 72.40 0.1M
2021-06-23 72.10 72.45 71.50 71.83 0.0M
2021-06-22 71.40 71.45 70.50 71.35 0.0M
2021-06-21 69.85 72.15 69.85 71.90 0.0M
2021-06-18 72.35 74.35 71.17 71.17 0.0M
2021-06-17 72.30 72.50 71.75 71.97 0.0M
2021-06-16 72.40 72.60 72.15 72.53 0.0M
2021-06-15 73.05 73.85 72.55 72.55 0.0M
2021-06-14 72.20 73.05 72.00 73.03 0.0M
2021-06-11 71.70 72.60 71.70 72.17 0.0M
2021-06-10 73.70 73.70 71.83 71.83 0.0M
2021-06-09 74.90 74.90 74.00 74.00 0.0M
2021-06-08 75.10 75.10 74.55 74.88 0.0M
2021-06-07 76.05 76.35 74.75 75.20 0.0M
2021-06-04 74.25 76.45 74.20 76.45 0.0M
2021-06-03 73.90 74.40 73.40 73.92 0.0M
2021-06-02 73.87 74.05 73.35 73.92 0.0M
2021-06-01 73.05 74.25 73.05 73.88 0.0M
2021-05-28 72.05 73.00 72.05 72.85 0.0M
2021-05-27 71.10 71.10 70.65 70.67 0.0M
2021-05-26 70.90 70.90 70.00 70.33 0.0M
2021-05-25 71.70 71.70 70.90 70.97 0.0M
2021-05-24 71.05 71.30 71.05 71.22 0.0M
2021-05-21 72.15 72.75 71.83 71.83 0.0M
2021-05-20 71.15 71.50 70.70 71.12 0.0M
2021-05-19 70.20 71.10 69.25 71.05 0.0M
2021-05-18 73.45 73.75 72.10 72.20 0.0M
2021-05-17 74.55 74.55 72.60 72.85 0.0M
2021-05-14 72.75 73.95 72.55 73.83 0.0M
2021-05-13 70.40 72.70 69.95 72.38 0.0M
2021-05-12 71.50 71.75 70.45 71.20 0.0M
2021-05-11 70.45 71.05 70.05 70.95 0.0M
2021-05-10 69.90 71.95 69.70 71.80 0.1M
2021-05-07 70.40 70.45 69.15 69.53 0.3M
2021-05-06 70.30 70.40 69.20 69.72 0.0M
2021-05-05 68.60 69.85 68.15 69.40 0.0M
2021-05-04 70.00 70.00 68.15 68.15 0.0M
2021-04-30 70.30 70.35 68.55 68.55 0.0M
2021-04-29 68.85 71.90 68.85 70.65 0.0M
2021-04-28 72.10 72.50 71.95 72.12 0.0M
2021-04-27 72.75 72.75 71.40 72.40 0.0M
2021-04-26 73.25 73.25 72.40 72.83 0.0M
2021-04-23 72.70 72.70 72.00 72.60 0.0M
2021-04-22 71.75 73.05 71.25 72.90 0.0M
2021-04-21 71.50 71.50 70.55 71.03 0.0M
2021-04-20 73.20 73.50 71.60 71.85 0.0M
2021-04-19 74.55 75.15 73.50 73.78 0.0M
2021-04-16 74.70 75.45 74.45 75.05 0.0M
2021-04-15 76.90 76.90 74.55 75.00 0.0M
2021-04-14 76.75 77.05 76.53 76.53 0.0M
2021-04-13 76.45 77.55 76.40 76.65 0.0M
2021-04-12 75.90 76.45 75.55 75.88 0.0M
2021-04-09 75.80 76.10 75.20 75.53 0.0M
2021-04-08 77.05 77.95 76.60 76.88 0.0M
2021-04-07 75.65 76.05 75.60 75.83 0.0M
2021-04-06 78.25 78.25 75.25 75.92 0.0M
2021-04-01 76.90 78.95 76.90 77.90 0.0M
2021-03-31 73.30 76.30 73.30 75.88 0.0M
2021-03-30 72.80 73.55 72.40 73.33 0.0M
2021-03-29 74.10 74.10 72.85 72.88 0.0M
2021-03-26 73.70 74.15 73.50 74.15 0.0M
2021-03-25 72.25 72.65 71.80 72.60 0.0M
2021-03-24 71.05 72.00 71.05 71.78 0.0M
2021-03-23 71.00 72.05 70.00 71.75 0.0M
2021-03-22 71.10 71.62 70.55 71.62 0.0M
2021-03-19 71.05 72.50 71.05 72.50 0.0M
2021-03-18 71.70 71.85 70.65 71.03 0.0M
2021-03-17 67.55 71.10 67.55 71.08 0.0M
2021-03-16 66.35 67.85 65.70 67.62 0.0M
2021-03-15 66.75 68.05 66.67 66.67 0.0M
2021-03-12 65.20 66.15 65.20 66.08 0.0M
2021-03-11 65.10 65.95 65.10 65.67 0.0M
2021-03-10 65.00 65.00 63.45 64.47 0.0M
2021-03-09 63.20 64.85 62.65 64.60 0.0M
2021-03-08 60.90 63.50 60.25 63.42 0.0M
2021-03-05 61.95 62.05 60.35 60.35 0.0M
2021-03-04 63.95 64.55 62.20 62.83 0.0M
2021-03-03 63.75 64.70 63.20 63.83 0.0M
2021-03-02 62.55 64.00 62.00 63.20 0.0M
2021-03-01 66.00 66.00 62.45 62.52 0.0M
2021-02-26 62.80 64.95 62.45 64.58 0.0M
2021-02-25 63.90 63.90 62.50 62.83 0.0M
2021-02-24 63.95 64.25 61.55 62.75 0.0M
2021-02-23 67.90 67.90 62.65 62.85 0.0M
2021-02-22 66.35 67.25 65.95 66.83 0.0M
2021-02-19 66.90 66.90 65.05 66.20 0.0M
2021-02-18 71.10 71.10 67.00 67.55 0.0M
2021-02-17 68.00 75.15 68.00 71.50 0.0M
2021-02-16 67.00 67.25 66.60 67.15 0.0M
2021-02-15 66.00 67.35 66.00 66.65 0.0M
2021-02-12 65.55 65.55 64.80 65.53 0.0M
2021-02-11 65.10 65.70 64.75 65.67 0.0M
2021-02-10 65.20 65.20 64.50 64.50 0.0M
2021-02-09 66.75 66.75 65.05 65.05 0.0M
2021-02-08 66.50 68.10 66.15 66.47 0.0M
2021-02-05 66.95 67.00 66.05 66.45 0.0M
2021-02-04 66.10 67.10 66.10 67.00 0.0M
2021-02-03 65.90 66.60 65.25 65.88 0.0M
2021-02-02 64.80 66.00 64.75 64.92 0.0M
2021-02-01 62.20 64.25 62.00 64.12 0.0M
2021-01-29 61.70 62.60 61.45 61.77 0.0M
2021-01-28 59.55 62.50 59.55 62.23 0.0M
2021-01-27 62.25 62.25 60.20 61.60 0.0M
2021-01-26 63.10 63.20 62.50 62.58 0.0M
2021-01-25 66.45 66.50 63.55 63.58 0.0M
2021-01-22 66.70 66.70 65.40 66.08 0.0M
2021-01-21 66.75 67.00 66.30 66.53 0.0M
2021-01-20 66.90 66.95 66.05 66.28 0.0M
2021-01-19 65.05 66.80 65.05 66.65 0.0M
2021-01-18 64.90 65.60 64.25 65.28 0.0M
2021-01-15 65.25 65.25 63.65 64.03 0.0M
2021-01-14 66.60 66.60 65.90 66.03 0.0M
2021-01-13 66.60 66.60 65.80 66.22 0.0M
2021-01-12 68.50 68.60 66.60 66.72 0.0M
2021-01-11 67.55 68.75 67.31 68.72 0.0M
2021-01-08 67.75 69.20 67.75 68.10 0.0M
2021-01-07 64.95 67.85 64.85 67.58 0.0M
2021-01-06 61.30 63.33 61.30 63.33 0.0M
2021-01-05 60.40 60.75 60.15 60.52 0.0M
2021-01-04 59.25 61.00 59.25 60.60 0.0M