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
2023-12-29 79.70 79.85 79.30 79.70 0.0M
2023-12-28 80.30 80.40 79.00 79.33 0.0M
2023-12-27 79.15 80.60 79.15 80.40 0.0M
2023-12-22 79.00 79.00 78.80 78.80 0.0M
2023-12-21 77.85 79.40 77.80 79.28 0.0M
2023-12-20 79.35 79.35 78.10 78.83 0.0M
2023-12-19 77.70 79.35 76.90 79.33 0.0M
2023-12-18 77.10 77.80 76.40 76.60 0.0M
2023-12-15 78.45 78.45 77.00 77.25 0.0M
2023-12-14 74.45 77.70 74.45 77.22 0.0M
2023-12-13 74.00 74.45 72.75 72.80 0.0M
2023-12-12 76.10 76.10 73.92 73.92 0.0M
2023-12-11 75.70 75.95 74.50 75.28 0.1M
2023-12-08 73.70 75.90 73.65 75.78 0.0M
2023-12-07 73.75 74.10 73.30 73.67 0.0M
2023-12-06 73.35 74.05 72.85 73.95 0.0M
2023-12-05 72.20 72.95 71.85 72.83 0.0M
2023-12-04 72.80 73.60 71.95 72.15 0.0M
2023-12-01 72.10 73.10 72.10 72.65 0.0M
2023-11-30 72.85 72.85 71.40 71.97 0.1M
2023-11-29 72.00 73.15 72.00 72.75 0.0M
2023-11-28 71.25 71.95 70.95 71.78 0.0M
2023-11-27 70.80 71.50 70.80 71.15 0.0M
2023-11-24 69.90 70.95 69.90 70.78 0.0M
2023-11-23 70.50 70.50 69.50 69.78 0.0M
2023-11-22 69.40 70.55 69.20 70.38 0.0M
2023-11-21 70.70 71.20 69.45 69.53 0.0M
2023-11-20 71.20 71.45 70.35 70.58 0.1M
2023-11-17 70.00 71.00 70.00 70.88 0.1M
2023-11-16 71.20 71.55 70.30 70.35 0.0M
2023-11-15 70.30 71.70 70.30 71.45 0.0M
2023-11-14 67.35 69.80 67.00 69.75 0.0M
2023-11-13 67.50 67.50 66.30 67.17 0.1M
2023-11-10 66.35 66.75 65.85 66.72 0.0M
2023-11-09 65.20 67.15 64.90 66.88 0.0M
2023-11-08 64.10 66.00 63.50 65.28 0.0M
2023-11-07 64.90 65.80 64.30 64.95 0.0M
2023-11-06 68.25 68.30 66.35 66.38 0.0M
2023-11-03 66.90 67.90 65.95 67.30 0.1M
2023-11-02 64.95 67.00 64.95 65.88 0.1M
2023-11-01 65.10 65.95 64.45 64.65 0.1M
2023-10-31 65.90 66.70 65.90 66.55 0.1M
2023-10-30 67.20 67.30 65.70 65.97 0.0M
2023-10-27 65.85 66.95 65.60 65.97 0.0M
2023-10-26 63.50 65.70 63.50 65.55 0.1M
2023-10-25 64.90 65.00 62.50 64.62 0.2M
2023-10-24 65.40 66.45 65.10 65.90 0.1M
2023-10-23 65.30 65.75 63.75 65.17 0.0M
2023-10-20 65.45 66.25 65.40 65.83 0.1M
2023-10-19 67.30 67.80 66.80 67.72 0.0M
2023-10-18 68.75 68.80 67.65 67.72 0.0M
2023-10-17 69.15 70.20 67.85 68.78 0.2M
2023-10-16 65.55 69.50 64.70 69.22 0.2M
2023-10-13 73.65 73.80 65.30 65.42 0.1M
2023-10-12 75.20 75.25 73.95 74.17 0.0M
2023-10-11 73.70 74.25 73.40 74.05 0.2M
2023-10-10 73.00 73.75 73.00 73.53 0.0M
2023-10-09 72.95 73.35 71.85 72.40 0.2M
2023-10-06 73.80 74.05 72.40 73.38 0.0M
2023-10-05 73.10 75.00 73.10 74.03 0.1M
2023-10-04 72.75 72.75 70.95 72.50 0.1M
2023-10-03 76.25 76.55 73.20 73.22 0.1M
2023-10-02 77.95 78.55 76.00 76.33 0.1M
2023-09-29 76.25 78.20 76.25 77.35 0.0M
2023-09-28 73.75 75.55 73.75 75.47 0.0M
2023-09-27 71.45 74.20 71.45 73.85 0.1M
2023-09-26 71.85 72.80 71.70 71.80 0.0M
2023-09-25 73.80 74.10 72.95 73.25 0.0M
2023-09-22 74.20 74.45 73.70 74.30 0.0M
2023-09-21 77.35 77.45 74.60 74.62 0.0M
2023-09-20 78.15 79.50 77.88 77.88 0.0M
2023-09-19 76.00 77.55 75.70 77.53 0.3M
2023-09-18 76.45 77.60 76.25 76.25 0.0M
2023-09-15 75.40 77.90 75.40 76.62 0.1M
2023-09-14 70.80 74.70 70.15 74.40 0.2M
2023-09-13 71.35 71.35 70.20 70.38 0.0M
2023-09-12 72.35 72.70 71.30 71.33 0.0M
2023-09-11 72.25 72.40 71.70 72.15 0.0M
2023-09-08 72.70 73.00 71.40 71.92 0.1M
2023-09-07 74.00 74.31 72.15 72.15 0.1M
2023-09-06 75.55 75.55 73.60 74.22 0.1M
2023-09-05 76.45 76.70 75.55 75.62 0.1M
2023-09-04 76.80 77.80 76.60 77.03 0.1M
2023-09-01 75.45 76.00 75.10 75.92 0.0M
2023-08-31 75.60 76.55 75.60 76.05 0.0M
2023-08-30 77.30 77.30 75.45 75.70 0.2M
2023-08-29 77.20 77.30 76.15 76.53 0.0M
2023-08-25 75.15 76.00 75.00 75.10 0.0M
2023-08-24 77.35 77.35 75.40 75.42 0.0M
2023-08-23 76.10 76.95 76.05 76.40 0.0M
2023-08-22 74.00 76.45 73.95 75.58 0.1M
2023-08-21 73.45 74.20 73.05 73.12 0.0M
2023-08-18 71.90 73.30 71.80 73.10 0.0M
2023-08-17 73.60 74.10 72.90 73.00 0.0M
2023-08-16 74.10 75.30 74.10 74.78 0.0M
2023-08-15 76.10 76.40 75.05 75.12 0.0M
2023-08-14 74.85 76.05 74.85 75.90 0.0M
2023-08-11 76.55 76.70 75.85 76.05 0.0M
2023-08-10 77.75 77.75 76.60 77.20 0.0M
2023-08-09 78.10 78.55 77.85 77.95 0.1M
2023-08-08 78.70 78.75 77.30 77.78 0.0M
2023-08-07 79.20 79.70 78.60 79.22 0.0M
2023-08-04 80.25 80.75 79.75 79.92 0.0M
2023-08-03 80.00 80.30 79.45 80.12 0.0M
2023-08-02 79.05 81.00 78.75 80.70 0.0M
2023-08-01 79.00 80.25 79.00 80.10 0.0M
2023-07-31 80.20 80.60 80.05 80.45 0.0M
2023-07-28 79.85 80.45 79.15 80.10 0.0M
2023-07-27 77.70 81.30 77.20 80.30 0.0M
2023-07-26 82.55 84.70 78.00 78.35 0.1M
2023-07-25 81.00 81.70 80.90 81.05 0.0M
2023-07-24 80.45 81.85 80.45 81.28 0.0M
2023-07-21 80.30 80.90 80.10 80.83 0.0M
2023-07-20 82.20 82.85 80.10 80.53 0.0M
2023-07-19 82.10 83.90 81.10 83.30 0.0M
2023-07-18 77.65 78.30 77.45 77.80 0.0M
2023-07-17 78.05 78.10 77.10 77.47 0.0M
2023-07-14 78.80 78.85 78.45 78.62 0.0M
2023-07-13 80.85 80.85 78.40 78.92 0.0M
2023-07-12 78.50 80.00 77.90 79.72 0.0M
2023-07-11 77.05 78.35 77.05 78.20 0.0M
2023-07-10 77.05 77.60 76.55 77.15 0.0M
2023-07-07 75.85 77.55 75.85 77.40 0.0M
2023-07-06 77.00 77.50 76.20 76.35 0.1M
2023-07-05 78.60 78.90 77.90 77.90 0.0M
2023-07-04 78.85 79.75 78.80 79.35 0.0M
2023-07-03 79.45 79.60 78.55 78.62 0.2M
2023-06-30 78.80 79.75 78.80 79.47 0.0M
2023-06-29 77.85 78.45 77.85 78.15 0.0M
2023-06-28 77.20 78.40 77.20 78.30 0.0M
2023-06-27 74.90 76.15 74.25 76.10 0.0M
2023-06-26 75.00 75.10 73.80 74.42 0.0M
2023-06-23 76.90 77.40 74.10 74.28 0.0M
2023-06-22 77.75 79.00 77.75 77.90 0.1M
2023-06-21 77.35 78.50 77.20 77.83 0.4M
2023-06-20 79.05 79.05 76.70 77.15 0.0M
2023-06-19 81.40 81.40 78.35 78.83 0.0M
2023-06-16 81.20 82.50 81.20 82.30 0.0M
2023-06-15 81.70 82.30 80.75 80.92 0.1M
2023-06-14 82.85 83.25 81.85 82.22 0.0M
2023-06-13 79.75 81.60 79.60 81.25 0.0M
2023-06-12 76.55 79.55 76.45 78.45 0.1M
2023-06-09 73.50 73.55 72.67 72.67 0.0M
2023-06-08 73.85 73.85 72.65 73.30 0.0M
2023-06-07 73.25 74.00 73.05 73.92 0.0M
2023-06-06 73.70 74.60 72.55 73.40 0.0M
2023-06-05 75.55 75.55 73.45 73.72 0.3M
2023-06-02 73.00 75.03 73.00 75.03 0.1M
2023-06-01 71.75 72.80 71.75 72.35 0.0M
2023-05-31 71.80 72.65 71.05 72.30 0.0M
2023-05-30 73.45 73.95 72.70 72.75 0.0M
2023-05-26 74.40 74.70 73.30 73.85 0.0M
2023-05-25 76.75 76.80 73.80 73.90 0.0M
2023-05-24 76.10 77.15 75.80 76.72 0.0M
2023-05-23 76.35 77.10 76.00 76.55 0.0M
2023-05-22 76.35 76.65 75.95 76.53 0.0M
2023-05-19 77.90 78.20 77.08 77.08 0.3M
2023-05-18 77.85 78.45 77.60 78.00 0.0M
2023-05-17 75.80 77.05 75.80 77.05 0.0M
2023-05-16 77.30 77.80 75.95 76.15 0.0M
2023-05-15 75.45 77.05 75.45 76.92 0.0M
2023-05-12 76.20 77.65 75.85 77.12 0.0M
2023-05-11 78.45 78.80 75.95 75.95 0.0M
2023-05-10 79.40 79.40 78.15 78.40 0.0M
2023-05-09 78.85 78.85 77.75 78.42 0.0M
2023-05-05 77.50 79.45 77.35 78.95 0.1M
2023-05-04 75.95 76.50 75.47 75.47 0.0M
2023-05-03 77.35 77.45 75.90 76.03 0.0M
2023-05-02 78.60 78.65 77.20 77.28 0.0M
2023-04-28 77.20 78.35 76.15 77.97 0.1M
2023-04-27 73.25 76.65 73.15 76.22 0.1M
2023-04-26 79.25 79.25 73.05 74.05 0.1M
2023-04-25 80.65 81.00 80.40 80.75 0.1M
2023-04-24 81.35 81.80 80.50 80.92 0.1M
2023-04-21 81.10 82.15 80.45 81.58 0.1M
2023-04-20 82.65 82.65 79.95 80.62 0.1M
2023-04-19 82.05 82.20 80.80 82.12 0.0M
2023-04-18 83.95 84.60 82.95 83.05 0.1M
2023-04-17 83.30 83.90 82.10 82.17 0.4M
2023-04-14 82.15 83.10 82.15 82.70 0.1M
2023-04-13 82.15 82.80 81.50 81.70 0.1M
2023-04-12 81.50 82.90 81.30 81.53 0.2M
2023-04-11 82.15 82.28 81.55 82.28 0.1M
2023-04-06 83.00 83.00 81.30 82.00 0.0M
2023-04-05 80.85 83.00 80.10 82.28 0.4M
2023-04-04 90.85 91.20 88.70 89.05 0.0M
2023-04-03 91.95 91.95 89.92 89.92 0.0M
2023-03-31 90.55 91.75 90.20 91.62 0.1M
2023-03-30 90.50 90.70 89.90 90.42 0.0M
2023-03-29 90.20 90.25 88.75 90.00 0.1M
2023-03-28 88.25 89.30 88.10 89.28 0.0M
2023-03-27 88.20 90.20 88.00 88.67 0.0M
2023-03-24 89.60 90.40 85.92 85.92 0.0M
2023-03-23 93.95 93.95 92.45 93.10 0.0M
2023-03-22 92.50 93.90 92.40 93.47 0.0M
2023-03-21 90.45 91.15 90.25 90.40 0.0M
2023-03-20 85.00 89.85 84.75 88.62 0.1M
2023-03-17 89.70 90.20 87.45 88.00 0.2M
2023-03-16 89.85 89.85 86.80 89.28 0.0M
2023-03-15 92.20 92.70 87.25 89.90 0.1M
2023-03-14 91.00 94.15 90.70 92.97 0.4M
2023-03-13 91.75 91.75 88.05 90.75 0.1M
2023-03-10 94.60 94.80 92.55 92.62 0.0M
2023-03-09 95.00 96.55 94.50 96.20 0.0M
2023-03-08 93.45 95.75 93.45 95.50 0.0M
2023-03-07 95.00 95.60 94.10 94.17 0.0M
2023-03-06 95.65 95.70 93.45 94.10 0.0M
2023-03-03 94.40 95.15 93.85 94.67 0.0M
2023-03-02 91.95 93.05 91.95 92.58 0.0M
2023-03-01 91.50 92.95 91.30 92.53 0.0M
2023-02-28 92.60 92.90 91.30 91.38 0.0M
2023-02-27 91.00 93.15 91.00 93.03 0.0M
2023-02-24 92.25 93.35 90.60 90.85 0.1M
2023-02-23 91.20 92.50 90.70 92.38 0.0M
2023-02-22 91.15 91.40 90.45 91.12 0.1M
2023-02-21 92.75 93.85 92.30 92.58 0.0M
2023-02-20 95.80 95.80 93.25 93.53 0.1M
2023-02-17 95.95 97.50 95.20 95.22 0.2M
2023-02-16 98.20 100.10 96.05 96.28 0.1M
2023-02-15 92.10 96.75 90.70 95.72 0.1M
2023-02-14 96.85 98.50 96.85 98.17 0.0M
2023-02-13 95.50 96.75 95.50 96.72 0.0M
2023-02-10 96.70 97.30 94.30 94.42 0.0M
2023-02-09 97.90 98.55 97.50 97.65 0.0M
2023-02-08 97.50 97.85 96.35 96.58 0.1M
2023-02-07 99.00 99.40 96.25 97.03 0.0M
2023-02-06 100.70 102.80 99.05 100.40 0.0M
2023-02-03 101.50 101.50 99.45 100.85 0.0M
2023-02-02 100.30 101.20 99.65 100.95 0.1M
2023-02-01 96.95 98.95 96.95 98.83 0.3M
2023-01-31 95.30 97.25 94.80 97.17 0.0M
2023-01-30 96.50 96.55 94.70 95.30 0.1M
2023-01-27 97.30 97.70 95.70 97.20 0.1M
2023-01-26 93.90 96.10 93.20 95.10 0.0M
2023-01-25 93.00 93.80 92.05 93.33 0.0M
2023-01-24 94.45 94.45 92.50 92.60 0.0M
2023-01-23 92.00 94.20 92.00 94.05 0.0M
2023-01-20 91.30 92.50 90.80 92.05 0.0M
2023-01-19 91.85 92.80 90.70 90.83 0.0M
2023-01-18 95.25 96.00 93.22 93.22 0.0M
2023-01-17 94.95 96.15 94.10 95.75 0.1M
2023-01-16 94.00 95.25 93.65 94.72 0.0M
2023-01-13 91.50 95.10 91.50 93.47 0.1M
2023-01-12 91.45 92.35 90.45 91.03 0.0M
2023-01-11 89.10 90.95 89.00 90.95 0.0M
2023-01-10 90.35 90.35 88.70 89.40 0.0M
2023-01-09 88.65 91.60 88.65 90.78 0.1M
2023-01-06 83.65 86.65 83.60 86.05 0.1M
2023-01-05 82.75 83.05 81.45 82.62 0.1M
2023-01-04 85.40 85.55 82.95 83.03 0.1M
2023-01-03 85.05 86.30 85.05 85.55 0.0M