Nexans (NEX)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -2.80373831776 | 107 | 108.1 | 102.2 | 144646 | 105.37297135 | DE |
| 4 | 0.6 | 0.580270793037 | 103.4 | 112.2 | 102.2 | 161346 | 107.45296442 | DE |
| 12 | -26.6 | -20.3675344564 | 130.6 | 147 | 102.2 | 149019 | 119.51512081 | DE |
| 26 | -1.8 | -1.70132325142 | 105.8 | 147 | 100.7 | 142821 | 117.81387014 | DE |
| 52 | 25 | 31.6455696203 | 79 | 147 | 72.1 | 118644 | 109.245361 | DE |
| 156 | 23.55 | 29.2728402735 | 80.45 | 147 | 62.5 | 96213 | 93.62242722 | DE |
| 260 | 62.15 | 148.506571087 | 41.85 | 147 | 21.55 | 88898 | 80.34068849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 104 | -0.2 | -0.19 | 103.8 | 104.5 | 102.2 | 253312 |
| 1734629400 | 104.2 | -1.7 | -1.61 | 103.3 | 105.7 | 102.7 | 144223 |
| 1734543000 | 105.9 | 0.9 | 0.86 | 104.9 | 106.9 | 104.8 | 122576 |
| 1734456600 | 105 | -0.9 | -0.85 | 105.8 | 107.3 | 105 | 164397 |
| 1734370200 | 105.9 | -0.1 | -0.09 | 105.9 | 106.6 | 105.2 | 172293 |
| 1734111000 | 106 | -0.8 | -0.75 | 107 | 108.1 | 106 | 119740 |
| 1734024600 | 106.8 | -4.1 | -3.70 | 110.6 | 111.3 | 106.8 | 146036 |
| 1733938200 | 110.9 | -0.4 | -0.36 | 111 | 112.2 | 109.2 | 121074 |
| 1733851800 | 111.3 | 1.3 | 1.18 | 109.9 | 111.9 | 109.9 | 157632 |
| 1733765400 | 110 | -1.5 | -1.35 | 111.9 | 111.9 | 109.3 | 126868 |
| 1733506200 | 111.5 | 2.1 | 1.92 | 109.2 | 111.5 | 109 | 183145 |
| 1733419800 | 109.4 | 0.3 | 0.27 | 108.9 | 111.3 | 108.4 | 127339 |
| 1733333400 | 109.1 | 2.7 | 2.54 | 106.4 | 109.7 | 106.4 | 191099 |
| 1733247000 | 106.4 | -0.1 | -0.09 | 107.2 | 107.9 | 105 | 179191 |
| 1733160600 | 106.5 | -0.9 | -0.84 | 106.1 | 107.9 | 105.5 | 148596 |
| 1732901400 | 107.4 | -0.6 | -0.56 | 108 | 108.4 | 106.4 | 150556 |
| 1732815000 | 108 | 0.6 | 0.56 | 107.4 | 109.2 | 106.9 | 142050 |
| 1732728600 | 107.4 | 0.2 | 0.19 | 106.1 | 108.3 | 106.1 | 120055 |
| 1732642200 | 107.2 | 0.8 | 0.75 | 105.6 | 108.8 | 104.5 | 188183 |
| 1732555800 | 106.4 | 0.7 | 0.66 | 106.2 | 107.4 | 104.3 | 254606 |
| 1732296600 | 105.7 | -3.3 | -3.03 | 103.4 | 106.8 | 102.9 | 267260 |
| 1732210200 | 109 | -1 | -0.91 | 109.3 | 110 | 108.1 | 95341 |
| 1732123800 | 110 | 0 | 0.00 | 111.5 | 112.3 | 109.3 | 121503 |
| 1732037400 | 110 | -2.3 | -2.05 | 112.2 | 113 | 108.5 | 138748 |
| 1731951000 | 112.3 | 0.4 | 0.36 | 111.3 | 112.6 | 110.5 | 116485 |
| 1731691800 | 111.9 | -5.3 | -4.52 | 113.9 | 114.9 | 111.9 | 251013 |
| 1731605400 | 117.2 | 3.2 | 2.81 | 119.9 | 120.2 | 116.2 | 152473 |
| 1731519000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1731432600 | 114 | -6.9 | -5.71 | 119 | 119.1 | 113.7 | 248146 |
| 1731346200 | 120.9 | 1.9 | 1.60 | 119.4 | 120.9 | 117.6 | 244783 |
| 1731087000 | 119 | -0.9 | -0.75 | 122 | 122.3 | 118.3 | 181804 |
| 1731000600 | 119.9 | -5.8 | -4.61 | 116.8 | 122.9 | 115.6 | 324656 |
| 1730914200 | 125.7 | -6.2 | -4.70 | 132 | 132.3 | 125.4 | 150610 |
| 1730827800 | 131.9 | 1.3 | 1.00 | 130.6 | 132.6 | 129.19999 | 88774 |
| 1730741400 | 130.6 | 0.2 | 0.15 | 130 | 131.5 | 128.69999 | 84450 |
| 1730482200 | 130.4 | 2.9 | 2.27 | 127.7 | 130.69999 | 127.2 | 80222 |
| 1730395800 | 127.5 | -0.9 | -0.70 | 127.4 | 130.8 | 126.6 | 167078 |
| 1730309400 | 128.4 | -10.2 | -7.36 | 125.3 | 130.8 | 122 | 370589 |
| 1730223000 | 138.6 | -0.2 | -0.14 | 143 | 147 | 138.6 | 221272 |
| 1730136600 | 138.8 | 3.1 | 2.28 | 135.6 | 139.8 | 135.1 | 110188 |
| 1729873800 | 135.69999 | 1.2 | 0.89 | 134.5 | 137 | 133.8 | 100735 |
| 1729787400 | 134.5 | 0.4 | 0.30 | 134.1 | 134.9 | 132.69999 | 124141 |
| 1729701000 | 134.1 | 0.4 | 0.30 | 133.69999 | 135.5 | 133.19999 | 102509 |
| 1729614600 | 133.69999 | -3.6 | -2.62 | 137.19999 | 137.69999 | 133.69999 | 133116 |
| 1729528200 | 137.3 | -0.2 | -0.15 | 137.5 | 138 | 136.5 | 130372 |
| 1729269000 | 137.5 | -1.2 | -0.87 | 138.3 | 139.5 | 136 | 142309 |
| 1729182600 | 138.69999 | 2.6 | 1.91 | 136 | 139.9 | 136 | 112252 |
| 1729096200 | 136.1 | 3 | 2.25 | 132.9 | 136.5 | 132 | 111332 |
| 1729009800 | 133.1 | 0 | 0.00 | 133.5 | 135.8 | 132.1 | 104898 |
| 1728923400 | 133.1 | -1.9 | -1.41 | 135 | 135 | 132 | 134221 |
| 1728664200 | 135 | 6.8 | 5.30 | 128.8 | 135 | 128.8 | 85333 |
| 1728577800 | 128.19999 | -3 | -2.29 | 131.4 | 133.3 | 128.19999 | 154320 |
| 1728491400 | 131.19999 | 2.6 | 2.02 | 128.6 | 131.19999 | 128.3 | 72502 |
| 1728405000 | 128.6 | 0.7 | 0.55 | 128 | 128.85 | 126.8 | 104445 |
| 1728318600 | 127.9 | -0.6 | -0.47 | 128.6 | 129.19999 | 127 | 105628 |
| 1728059400 | 128.5 | 0.3 | 0.23 | 128.1 | 129.8 | 124.2 | 145053 |
| 1727973000 | 128.19999 | -3.5 | -2.66 | 131 | 131.4 | 128.19999 | 87191 |
| 1727886600 | 131.69999 | 0.4 | 0.30 | 131.3 | 131.69999 | 129.6 | 87169 |
| 1727800200 | 131.3 | -0.3 | -0.23 | 131.9 | 133.5 | 130.3 | 122116 |
| 1727713800 | 131.6 | 0 | 0.00 | 130.19999 | 133.3 | 129.69999 | 140472 |
| 1727454600 | 131.6 | 0.7 | 0.53 | 130.6 | 133 | 129.19999 | 99830 |
| 1727368200 | 130.9 | 0.9 | 0.69 | 131.19999 | 132.8 | 130.6 | 96840 |
| 1727281800 | 130 | 2.3 | 1.80 | 127.2 | 130.4 | 126.6 | 95200 |
| 1727195400 | 127.7 | -2.8 | -2.15 | 130.3 | 130.5 | 126.5 | 158529 |
| 1727109000 | 130.5 | -2 | -1.51 | 131.9 | 132 | 129.4 | 234114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
