Comparing Back to the side-by-side chart ↗
Nexans S.A. (NEX.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -10.6% vs the 50-day and -13.2% vs the 200-day average, 29.8% below the 52-week high and +8.1% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Nexans S.A. trades 10.6% below its 50-day and 13.2% below its 200-day moving average. (as of 2026-10-30)
Nexans manufactures and sells cables, supplying energy distribution networks, building wiring, and equipment cables across France, Canada, Norway, Italy and other countries. It also designs and manages systems for offshore wind farms, subsea interconnections, high-voltage transmission and subsea data links, alongside wiring solutions for oil and gas operations, wire rods and winding wire.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NEX.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 124.30 | 124.90 | 118.60 | 118.60 | -7.63% | 249,620 |
| 2026-10-29 | 123.30 | 129.50 | 123.30 | 128.40 | +3.46% | 154,678 |
| 2026-10-28 | 123.10 | 124.30 | 121.70 | 124.10 | +1.72% | 114,844 |
| 2026-10-27 | 118.10 | 122.10 | 117.20 | 122.00 | +3.74% | 182,227 |
| 2026-10-26 | 114.00 | 117.60 | 113.90 | 117.60 | +3.52% | 115,247 |
| 2026-10-23 | 116.00 | 116.20 | 111.70 | 113.60 | -1.13% | 135,297 |
| 2026-10-22 | 122.00 | 122.00 | 113.10 | 114.90 | -5.82% | 348,794 |
| 2026-10-21 | 119.20 | 122.20 | 119.20 | 122.00 | +2.87% | 140,000 |
| 2026-10-20 | 120.00 | 120.20 | 116.80 | 118.60 | -2.87% | 166,463 |
| 2026-10-19 | 126.20 | 126.20 | 120.70 | 122.10 | -3.63% | 202,600 |
| 2026-10-16 | 129.30 | 130.10 | 125.80 | 126.70 | -0.39% | 136,321 |
| 2026-10-15 | 125.80 | 127.20 | 123.10 | 127.20 | -1.62% | 166,709 |
| 2026-10-14 | 133.20 | 133.90 | 129.30 | 129.30 | -1.37% | 101,163 |
| 2026-10-13 | 130.40 | 132.80 | 129.00 | 131.10 | -0.61% | 81,889 |
| 2026-10-12 | 133.00 | 133.40 | 130.90 | 131.90 | +2.01% | 96,227 |
| 2026-10-09 | 128.50 | 130.30 | 126.80 | 129.30 | +1.65% | 114,901 |
| 2026-10-08 | 126.80 | 129.10 | 124.70 | 127.20 | -0.16% | 159,931 |
| 2026-10-07 | 132.00 | 132.10 | 127.40 | 127.40 | -4.50% | 164,702 |
| 2026-10-06 | 134.50 | 134.70 | 131.20 | 133.40 | -0.07% | 158,983 |
| 2026-10-05 | 136.20 | 136.30 | 132.30 | 133.50 | -2.13% | 132,913 |
| 2026-10-02 | 133.50 | 137.60 | 133.50 | 136.40 | +2.71% | 116,578 |
| 2026-10-01 | 132.30 | 134.70 | 131.40 | 132.80 | +0.68% | 165,485 |
| 2026-09-30 | 133.90 | 135.40 | 131.90 | 131.90 | -0.98% | 168,412 |
| 2026-09-29 | 134.30 | 135.50 | 131.90 | 133.20 | -0.15% | 133,902 |
| 2026-09-28 | 135.00 | 135.10 | 132.50 | 133.40 | -1.62% | 123,219 |
| 2026-09-25 | 137.40 | 139.20 | 135.60 | 135.60 | -0.22% | 92,669 |
| 2026-09-24 | 140.10 | 141.00 | 135.50 | 135.90 | -3.62% | 112,299 |
| 2026-09-23 | 143.90 | 144.30 | 140.80 | 141.00 | -1.74% | 89,842 |
| 2026-09-22 | 141.00 | 144.10 | 140.70 | 143.50 | +1.92% | 110,484 |
| 2026-09-21 | 138.40 | 141.10 | 138.00 | 140.80 | +2.92% | 110,277 |
| 2026-09-18 | 138.70 | 140.00 | 136.80 | 136.80 | -1.16% | 172,579 |
| 2026-09-17 | 137.20 | 139.20 | 135.90 | 138.40 | +1.32% | 128,911 |
| 2026-09-16 | 133.70 | 137.00 | 133.70 | 136.60 | +2.40% | 155,844 |
| 2026-09-15 | 132.30 | 133.90 | 130.90 | 133.40 | +1.52% | 142,614 |
| 2026-09-14 | 140.40 | 140.50 | 131.10 | 131.40 | -7.59% | 210,677 |
| 2026-09-11 | 139.50 | 145.60 | 138.60 | 142.20 | +2.16% | 198,069 |
| 2026-09-10 | 138.20 | 143.40 | 137.60 | 139.20 | +0.51% | 210,295 |
| 2026-09-09 | 141.00 | 141.70 | 137.50 | 138.50 | -1.98% | 134,616 |
| 2026-09-08 | 138.10 | 141.50 | 137.80 | 141.30 | +1.95% | 90,505 |
| 2026-09-07 | 137.40 | 139.80 | 137.40 | 138.60 | +1.46% | 67,522 |
| 2026-09-04 | 139.80 | 140.70 | 136.30 | 136.60 | -1.44% | 116,914 |
| 2026-09-03 | 137.70 | 140.00 | 137.20 | 138.60 | +0.65% | 85,863 |
| 2026-09-02 | 136.80 | 139.30 | 136.20 | 137.70 | +0.15% | 97,666 |
| 2026-09-01 | 139.00 | 140.80 | 135.90 | 137.50 | -1.43% | 160,561 |
| 2026-08-31 | 142.60 | 142.60 | 139.50 | 139.50 | -2.17% | 153,677 |
| 2026-08-28 | 143.00 | 145.50 | 142.40 | 142.60 | -0.07% | 116,874 |
| 2026-08-27 | 141.70 | 145.80 | 141.60 | 142.70 | +1.21% | 140,460 |
| 2026-08-26 | 141.20 | 142.40 | 140.50 | 141.00 | +0.14% | 96,918 |
| 2026-08-25 | 137.70 | 142.50 | 137.70 | 140.80 | +2.55% | 98,720 |
| 2026-08-24 | 141.10 | 141.70 | 136.70 | 137.30 | -3.17% | 162,282 |
| 2026-08-21 | 138.50 | 143.60 | 137.90 | 141.80 | +2.38% | 158,024 |
| 2026-08-20 | 138.30 | 139.20 | 136.30 | 138.50 | +0.29% | 148,035 |
| 2026-08-19 | 137.70 | 139.80 | 136.80 | 138.10 | +0.07% | 119,794 |
| 2026-08-18 | 140.00 | 140.30 | 137.40 | 138.00 | -2.06% | 138,880 |
| 2026-08-17 | 140.80 | 142.20 | 140.70 | 140.90 | +0.64% | 92,871 |
| 2026-08-14 | 142.90 | 143.30 | 139.80 | 140.00 | -1.75% | 140,962 |
| 2026-08-13 | 145.20 | 145.20 | 142.20 | 142.50 | -1.52% | 175,359 |
| 2026-08-12 | 139.40 | 144.70 | 139.40 | 144.70 | +4.25% | 168,545 |
| 2026-08-11 | 138.00 | 140.80 | 137.60 | 138.80 | +0.65% | 146,227 |
| 2026-08-10 | 139.90 | 141.20 | 137.70 | 137.90 | -1.22% | 160,048 |
| 2026-08-07 | 140.30 | 141.80 | 138.80 | 139.60 | -0.64% | 207,524 |
| 2026-08-06 | 137.90 | 142.10 | 135.60 | 140.50 | +1.74% | 261,557 |
| 2026-08-05 | 142.00 | 142.70 | 136.10 | 138.10 | +3.91% | 393,468 |
| 2026-08-04 | 129.90 | 133.90 | 129.60 | 132.90 | +2.86% | 231,852 |
| 2026-08-03 | 132.90 | 133.30 | 127.30 | 129.20 | -1.97% | 290,202 |
| 2026-07-31 | 133.40 | 136.20 | 131.80 | 131.80 | +0.15% | 329,359 |
| 2026-07-30 | 129.00 | 131.60 | 125.20 | 131.60 | +2.33% | 281,040 |
| 2026-07-29 | 130.00 | 134.30 | 126.90 | 128.60 | +3.63% | 356,962 |
| 2026-07-28 | 130.00 | 131.00 | 123.80 | 124.10 | -4.76% | 219,376 |
| 2026-07-27 | 132.50 | 132.80 | 128.60 | 130.30 | -1.44% | 182,544 |
| 2026-07-24 | 133.00 | 133.90 | 131.70 | 132.20 | -1.20% | 111,709 |
| 2026-07-23 | 134.10 | 134.90 | 132.40 | 133.80 | -0.22% | 133,262 |
| 2026-07-22 | 134.20 | 134.90 | 132.60 | 134.10 | -0.52% | 128,326 |
| 2026-07-21 | 134.10 | 135.70 | 133.90 | 134.80 | +1.05% | 116,522 |
| 2026-07-20 | 135.60 | 137.10 | 133.10 | 133.40 | -1.40% | 151,157 |
| 2026-07-17 | 131.90 | 135.60 | 130.80 | 135.30 | +1.05% | 228,124 |
| 2026-07-16 | 136.10 | 136.40 | 130.90 | 133.90 | -1.54% | 230,850 |
| 2026-07-15 | 135.60 | 137.20 | 134.20 | 136.00 | +0.15% | 183,299 |
| 2026-07-14 | 133.10 | 138.70 | 132.50 | 135.80 | +1.49% | 122,132 |
| 2026-07-13 | 132.60 | 133.80 | 131.10 | 133.80 | -0.15% | 111,023 |
| 2026-07-10 | 132.40 | 134.20 | 132.40 | 134.00 | +0.90% | 145,970 |
| 2026-07-09 | 133.10 | 134.20 | 131.90 | 132.80 | +1.53% | 153,121 |
| 2026-07-08 | 134.60 | 135.00 | 130.10 | 130.80 | -2.61% | 168,496 |
| 2026-07-07 | 139.30 | 139.30 | 133.10 | 134.30 | -4.89% | 162,778 |
| 2026-07-06 | 141.30 | 141.30 | 136.60 | 141.20 | -0.56% | 161,666 |
| 2026-07-03 | 140.10 | 142.00 | 139.40 | 142.00 | +2.68% | 123,663 |
| 2026-07-02 | 138.20 | 142.30 | 135.00 | 138.30 | -1.36% | 245,709 |
| 2026-07-01 | 145.50 | 145.50 | 138.60 | 140.20 | -3.51% | 141,080 |
| 2026-06-30 | 143.90 | 146.50 | 143.70 | 145.30 | +1.96% | 161,283 |
| 2026-06-29 | 142.20 | 144.30 | 140.70 | 142.50 | +0.99% | 153,700 |
| 2026-06-26 | 145.80 | 145.90 | 140.70 | 141.10 | -3.75% | 109,002 |
| 2026-06-25 | 149.10 | 150.20 | 146.60 | 146.60 | -1.41% | 123,763 |
| 2026-06-24 | 151.60 | 151.90 | 146.40 | 148.70 | -1.65% | 113,751 |
| 2026-06-23 | 155.70 | 156.60 | 150.60 | 151.20 | -4.91% | 123,682 |
| 2026-06-22 | 158.80 | 160.30 | 157.40 | 159.00 | +0.13% | 133,178 |
| 2026-06-19 | 155.30 | 164.30 | 155.30 | 158.80 | +2.85% | 227,105 |
| 2026-06-18 | 153.40 | 155.30 | 150.60 | 154.40 | +0.85% | 108,607 |
| 2026-06-17 | 149.90 | 154.10 | 149.70 | 153.10 | +2.48% | 134,431 |
| 2026-06-16 | 150.10 | 151.50 | 148.30 | 149.40 | +0.74% | 121,977 |
| 2026-06-15 | 149.00 | 150.70 | 147.80 | 148.30 | +1.64% | 191,688 |
| 2026-06-12 | 147.40 | 148.80 | 144.40 | 145.90 | -0.48% | 130,718 |
| 2026-06-11 | 145.30 | 148.20 | 144.80 | 146.60 | +1.17% | 137,582 |
| 2026-06-10 | 149.00 | 149.00 | 143.20 | 144.90 | -2.62% | 195,556 |
| 2026-06-09 | 154.00 | 155.40 | 148.70 | 148.80 | -3.31% | 124,405 |
| 2026-06-08 | 151.80 | 155.70 | 150.80 | 153.90 | -0.58% | 104,048 |
| 2026-06-05 | 157.60 | 158.00 | 154.20 | 154.80 | -1.71% | 103,530 |
| 2026-06-04 | 160.20 | 160.90 | 154.90 | 157.50 | -1.69% | 86,177 |
| 2026-06-03 | 159.60 | 161.30 | 157.80 | 160.20 | -0.12% | 57,872 |
| 2026-06-02 | 158.50 | 161.50 | 158.50 | 160.40 | +2.30% | 105,109 |
| 2026-06-01 | 160.00 | 161.20 | 155.60 | 156.80 | -1.01% | 99,718 |
| 2026-05-29 | 163.00 | 163.00 | 158.00 | 158.40 | -2.58% | 167,621 |
| 2026-05-28 | 161.10 | 162.60 | 158.30 | 162.60 | +0.99% | 110,364 |
| 2026-05-27 | 162.20 | 164.30 | 159.30 | 161.00 | -0.37% | 92,700 |
| 2026-05-26 | 161.90 | 164.20 | 160.70 | 161.60 | -0.25% | 107,500 |
| 2026-05-25 | 161.60 | 162.50 | 160.70 | 162.00 | +0.37% | 69,509 |
| 2026-05-22 | 161.50 | 162.80 | 160.00 | 161.40 | +1.25% | 72,064 |
| 2026-05-21 | 157.40 | 159.50 | 157.10 | 159.40 | +1.59% | 53,036 |
| 2026-05-20 | 155.00 | 159.00 | 155.00 | 156.90 | +1.69% | 91,945 |
| 2026-05-19 | 158.60 | 160.10 | 153.30 | 154.30 | -3.50% | 135,563 |
| 2026-05-18 | 161.60 | 163.30 | 159.10 | 159.90 | -2.14% | 124,749 |
| 2026-05-15 | 165.40 | 167.10 | 162.20 | 163.40 | -2.68% | 92,390 |
| 2026-05-14 | 168.00 | 169.00 | 165.80 | 167.90 | +0.78% | 70,133 |
| 2026-05-13 | 165.40 | 167.70 | 164.70 | 166.60 | +2.52% | 98,127 |
| 2026-05-12 | 165.30 | 166.40 | 161.30 | 162.50 | -2.58% | 118,993 |
| 2026-05-11 | 162.90 | 166.80 | 162.40 | 166.80 | +2.46% | 195,302 |
| 2026-05-08 | 160.40 | 163.30 | 159.80 | 162.80 | +0.99% | 96,491 |
| 2026-05-07 | 166.70 | 167.60 | 161.20 | 161.20 | -3.13% | 162,765 |
| 2026-05-06 | 160.60 | 166.40 | 160.40 | 166.40 | +4.79% | 176,050 |
| 2026-05-05 | 158.30 | 160.20 | 155.30 | 158.80 | +0.51% | 200,597 |
| 2026-05-04 | 158.30 | 160.70 | 157.50 | 158.00 | -0.06% | 165,375 |
| 2026-04-30 | 151.90 | 160.60 | 150.20 | 158.10 | +3.27% | 246,312 |
| 2026-04-29 | 147.90 | 154.70 | 146.30 | 153.10 | +3.45% | 233,532 |
| 2026-04-28 | 140.00 | 149.90 | 139.40 | 148.00 | +8.19% | 379,621 |
| 2026-04-27 | 137.70 | 140.20 | 135.60 | 136.80 | -0.51% | 118,173 |
| 2026-04-24 | 133.70 | 137.60 | 133.30 | 137.50 | +1.93% | 155,302 |
| 2026-04-23 | 134.00 | 135.80 | 132.60 | 134.90 | -0.44% | 167,614 |
| 2026-04-22 | 137.00 | 138.80 | 135.40 | 135.50 | -0.15% | 142,311 |
| 2026-04-21 | 137.50 | 138.70 | 135.70 | 135.70 | -0.95% | 138,365 |
| 2026-04-20 | 137.80 | 138.20 | 136.90 | 137.00 | -1.44% | 90,691 |
| 2026-04-17 | 136.40 | 140.10 | 135.90 | 139.00 | +1.91% | 196,319 |
| 2026-04-16 | 135.50 | 137.70 | 135.00 | 136.40 | +1.41% | 184,198 |
| 2026-04-15 | 132.70 | 136.10 | 132.50 | 134.50 | +0.90% | 167,416 |
| 2026-04-14 | 130.00 | 133.60 | 129.90 | 133.30 | +2.85% | 146,328 |
| 2026-04-13 | 128.00 | 130.50 | 127.40 | 129.60 | -1.14% | 194,884 |
| 2026-04-10 | 129.10 | 131.90 | 128.90 | 131.10 | +1.79% | 169,473 |
| 2026-04-09 | 126.70 | 129.10 | 126.50 | 128.80 | +1.10% | 112,534 |
| 2026-04-08 | 125.30 | 127.40 | 122.80 | 127.40 | +8.33% | 175,393 |
| 2026-04-07 | 118.00 | 120.90 | 117.50 | 117.60 | -0.51% | 143,015 |
| 2026-04-02 | 117.20 | 118.20 | 114.30 | 118.20 | -0.34% | 115,896 |
| 2026-04-01 | 117.50 | 119.80 | 117.50 | 118.60 | +3.22% | 142,010 |
| 2026-03-31 | 113.60 | 115.20 | 111.00 | 114.90 | +0.79% | 182,772 |
| 2026-03-30 | 113.20 | 116.30 | 113.00 | 114.00 | +0.00% | 174,114 |
| 2026-03-27 | 116.20 | 116.30 | 113.10 | 114.00 | -1.89% | 130,733 |
| 2026-03-26 | 118.50 | 118.50 | 116.20 | 116.20 | -2.60% | 99,374 |
| 2026-03-25 | 117.00 | 119.30 | 117.00 | 119.30 | +3.20% | 93,169 |
| 2026-03-24 | 116.00 | 116.40 | 114.10 | 115.60 | -0.26% | 129,180 |
| 2026-03-23 | 110.90 | 118.20 | 109.70 | 115.90 | +2.93% | 161,492 |
| 2026-03-20 | 116.40 | 117.60 | 112.10 | 112.60 | -2.43% | 164,319 |
| 2026-03-19 | 118.80 | 118.80 | 114.70 | 115.40 | -4.07% | 140,610 |
| 2026-03-18 | 118.30 | 121.90 | 118.30 | 120.30 | +2.65% | 147,074 |
| 2026-03-17 | 118.20 | 119.40 | 117.20 | 117.20 | -1.60% | 124,637 |
| 2026-03-16 | 118.10 | 120.10 | 117.30 | 119.10 | +1.02% | 151,709 |
| 2026-03-13 | 117.40 | 120.00 | 117.10 | 117.90 | -0.51% | 123,183 |
| 2026-03-12 | 119.00 | 119.50 | 116.60 | 118.50 | -0.84% | 126,658 |
| 2026-03-11 | 120.80 | 120.80 | 117.90 | 119.50 | -1.32% | 109,250 |
| 2026-03-10 | 121.30 | 122.90 | 121.10 | 121.10 | +2.19% | 155,450 |
| 2026-03-09 | 116.80 | 119.20 | 116.10 | 118.50 | -1.74% | 169,875 |
| 2026-03-06 | 124.20 | 124.60 | 118.80 | 120.60 | -2.58% | 186,278 |
| 2026-03-05 | 124.50 | 126.30 | 122.70 | 123.80 | -0.64% | 284,174 |
| 2026-03-04 | 119.50 | 124.70 | 119.40 | 124.60 | +6.77% | 255,106 |
| 2026-03-03 | 121.00 | 121.00 | 115.00 | 116.70 | -4.81% | 230,731 |
| 2026-03-02 | 120.60 | 122.70 | 119.10 | 122.60 | +0.25% | 191,432 |
| 2026-02-27 | 121.40 | 123.70 | 121.40 | 122.30 | +0.74% | 255,107 |
| 2026-02-26 | 122.90 | 124.40 | 121.30 | 121.40 | -0.82% | 193,103 |
| 2026-02-25 | 121.00 | 124.40 | 120.40 | 122.40 | +1.66% | 191,694 |
| 2026-02-24 | 118.80 | 121.20 | 118.10 | 120.40 | -2.03% | 332,314 |
| 2026-02-23 | 124.60 | 126.20 | 122.30 | 122.90 | -2.54% | 158,163 |
| 2026-02-20 | 126.70 | 129.00 | 125.20 | 126.10 | -0.39% | 192,971 |
| 2026-02-19 | 133.90 | 134.70 | 122.90 | 126.60 | -7.25% | 426,298 |
| 2026-02-18 | 138.30 | 139.00 | 136.50 | 136.50 | -1.09% | 210,067 |
| 2026-02-17 | 137.30 | 138.90 | 135.90 | 138.00 | +0.44% | 230,670 |
| 2026-02-16 | 138.00 | 139.30 | 137.10 | 137.40 | -0.15% | 118,603 |
| 2026-02-13 | 140.00 | 140.00 | 134.20 | 137.60 | -1.92% | 163,746 |
| 2026-02-12 | 143.50 | 145.30 | 140.00 | 140.30 | -1.34% | 135,658 |
| 2026-02-11 | 139.90 | 144.30 | 139.60 | 142.20 | +1.64% | 96,792 |
| 2026-02-10 | 141.70 | 142.10 | 139.40 | 139.90 | -1.13% | 133,536 |
| 2026-02-09 | 140.80 | 141.80 | 138.30 | 141.50 | +1.73% | 115,317 |
| 2026-02-06 | 135.90 | 140.85 | 134.90 | 139.10 | +2.28% | 140,172 |
| 2026-02-05 | 135.20 | 138.00 | 134.80 | 136.00 | +0.29% | 114,116 |
| 2026-02-04 | 136.20 | 138.60 | 134.80 | 135.60 | -0.22% | 134,470 |
| 2026-02-03 | 134.20 | 136.00 | 132.70 | 135.90 | +2.33% | 124,441 |
| 2026-02-02 | 130.90 | 134.30 | 129.20 | 132.80 | -0.08% | 140,201 |
| 2026-01-30 | 131.00 | 133.60 | 130.80 | 132.90 | +1.22% | 127,688 |
| 2026-01-29 | 132.00 | 134.50 | 130.40 | 131.30 | +0.38% | 128,397 |
| 2026-01-28 | 130.60 | 130.90 | 128.90 | 130.80 | +0.85% | 120,502 |
| 2026-01-27 | 128.70 | 130.80 | 128.50 | 129.70 | +1.33% | 148,370 |
| 2026-01-26 | 127.30 | 128.80 | 126.60 | 128.00 | +0.23% | 87,006 |
| 2026-01-23 | 126.60 | 127.70 | 125.30 | 127.70 | +0.87% | 133,439 |
| 2026-01-22 | 124.70 | 128.70 | 122.20 | 126.60 | +2.10% | 177,451 |
| 2026-01-21 | 124.00 | 125.80 | 122.70 | 124.00 | +0.08% | 126,658 |
| 2026-01-20 | 124.60 | 124.60 | 120.90 | 123.90 | -1.04% | 80,555 |
| 2026-01-19 | 123.10 | 125.50 | 121.40 | 125.20 | +0.72% | 134,351 |
| 2026-01-16 | 126.20 | 126.60 | 124.10 | 124.30 | -1.51% | 94,424 |
| 2026-01-15 | 124.30 | 126.20 | 123.70 | 126.20 | +1.86% | 133,534 |
| 2026-01-14 | 123.80 | 126.20 | 122.40 | 123.90 | +0.00% | 113,249 |
| 2026-01-13 | 123.20 | 124.70 | 121.90 | 123.90 | +0.73% | 110,839 |
| 2026-01-12 | 125.50 | 125.50 | 121.30 | 123.00 | -2.07% | 150,072 |
| 2026-01-09 | 126.20 | 126.40 | 123.60 | 125.60 | -0.16% | 102,666 |
| 2026-01-08 | 129.20 | 129.20 | 125.00 | 125.80 | -2.93% | 106,026 |
| 2026-01-07 | 127.40 | 131.80 | 126.90 | 129.60 | +2.21% | 91,195 |
| 2026-01-06 | 129.00 | 131.20 | 126.10 | 126.80 | -4.45% | 156,011 |
| 2026-01-05 | 129.40 | 133.00 | 128.60 | 132.70 | +3.43% | 127,449 |
| 2026-01-02 | 126.20 | 128.60 | 125.80 | 128.30 | +1.99% | 82,171 |
| 2025-12-31 | 126.10 | 126.60 | 125.30 | 125.80 | -0.63% | 45,888 |
| 2025-12-30 | 125.60 | 127.00 | 125.20 | 126.60 | +0.88% | 43,667 |
| 2025-12-29 | 125.30 | 126.20 | 123.80 | 125.50 | +0.56% | 68,673 |
| 2025-12-24 | 124.20 | 125.30 | 123.90 | 124.80 | +0.48% | 28,633 |
| 2025-12-23 | 124.40 | 125.90 | 122.70 | 124.20 | -0.16% | 69,278 |
| 2025-12-22 | 122.70 | 126.20 | 122.10 | 124.40 | +1.55% | 112,307 |
| 2025-12-19 | 122.50 | 123.50 | 121.80 | 122.50 | +0.16% | 178,704 |
| 2025-12-18 | 120.00 | 122.80 | 120.00 | 122.30 | +1.58% | 125,857 |
| 2025-12-17 | 123.80 | 123.90 | 120.40 | 120.40 | -2.75% | 118,460 |
| 2025-12-16 | 124.80 | 125.60 | 123.80 | 123.80 | -1.51% | 93,442 |
| 2025-12-15 | 124.00 | 126.10 | 123.60 | 125.70 | +1.78% | 120,738 |
| 2025-12-12 | 127.00 | 127.50 | 123.50 | 123.50 | -1.98% | 170,496 |
| 2025-12-11 | 128.00 | 128.20 | 124.40 | 126.00 | -1.33% | 163,523 |
| 2025-12-10 | 124.50 | 128.30 | 123.80 | 127.70 | +3.57% | 197,050 |
| 2025-12-09 | 131.80 | 132.00 | 115.20 | 123.30 | -6.38% | 339,747 |
| 2025-12-08 | 129.80 | 132.10 | 129.60 | 131.70 | +1.62% | 72,543 |
| 2025-12-05 | 130.20 | 131.70 | 129.60 | 129.60 | -0.23% | 118,357 |
| 2025-12-04 | 129.40 | 130.70 | 128.40 | 129.90 | +1.33% | 129,705 |
| 2025-12-03 | 127.90 | 128.70 | 125.20 | 128.20 | +0.47% | 118,533 |
| 2025-12-02 | 126.10 | 127.80 | 125.70 | 127.60 | +0.95% | 85,562 |
| 2025-12-01 | 124.60 | 127.20 | 122.90 | 126.40 | +1.36% | 145,425 |
| 2025-11-28 | 125.00 | 125.90 | 124.20 | 124.70 | -0.16% | 105,385 |
| 2025-11-27 | 123.40 | 125.10 | 123.00 | 124.90 | +1.30% | 56,960 |
| 2025-11-26 | 123.00 | 123.40 | 121.80 | 123.30 | +1.23% | 94,381 |
| 2025-11-25 | 120.30 | 122.20 | 119.30 | 121.80 | +1.08% | 105,858 |
| 2025-11-24 | 120.10 | 122.30 | 120.00 | 120.50 | +0.75% | 183,155 |
| 2025-11-21 | 120.80 | 121.10 | 116.10 | 119.60 | -3.08% | 115,469 |
| 2025-11-20 | 127.90 | 128.00 | 123.40 | 123.40 | -2.14% | 113,650 |
| 2025-11-19 | 118.70 | 127.90 | 118.70 | 126.10 | +6.06% | 165,813 |
| 2025-11-18 | 120.30 | 121.30 | 117.10 | 118.90 | -2.30% | 147,129 |
| 2025-11-17 | 121.40 | 123.20 | 121.30 | 121.70 | -0.33% | 102,834 |
| 2025-11-14 | 122.30 | 122.30 | 120.10 | 122.10 | -0.57% | 102,775 |
| 2025-11-13 | 122.90 | 124.40 | 122.00 | 122.80 | +0.16% | 152,224 |
| 2025-11-12 | 121.70 | 123.70 | 121.60 | 122.60 | +1.07% | 101,868 |
| 2025-11-11 | 120.00 | 121.80 | 119.60 | 121.30 | +0.83% | 124,901 |
| 2025-11-10 | 121.80 | 122.20 | 120.30 | 120.30 | +0.75% | 78,724 |
| 2025-11-07 | 121.30 | 122.00 | 118.40 | 119.40 | -1.32% | 106,124 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.51%). Worst month: Oct (-4.77%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Nexans S.A.'s (NEX.PA) latest close?
118.60 on 2026-10-30, from the Closelook data lake's daily price record.
What is NEX.PA's 52-week high and low?
169.00 high and 109.70 low over the trailing 52 weeks, as of 2026-10-30.
What is Nexans S.A.'s strongest and weakest month historically?
Historically, NEX.PA's strongest calendar month has been Apr (average +7.51%) and its weakest Oct (average -4.77%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is the current Closelooknet signal on NEX.PA?
Downtrend stack: Trades -10.6% vs the 50-day and -13.2% vs the 200-day average, 29.8% below the 52-week high and +8.1% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is NEX.PA above its 50-day and 200-day moving averages?
Nexans S.A. trades 10.6% below its 50-day and 13.2% below its 200-day moving average (5.1% below its 20-day). As of 2026-10-30.