Nexans S.A. (NXPRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:26AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 21 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 21 May 2024 | 2.498 Dividend | |||||
| 20 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | - |
| 17 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | - |
| 16 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | - |
| 15 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | - |
| 14 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | - |
| 13 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | - |
| 10 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | - |
| 09 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | - |
| 08 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | - |
| 07 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 105.80 | 500 |
| 06 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 105.51 | - |
| 03 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 105.51 | - |
| 02 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 105.51 | - |
| 01 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 105.51 | - |
| 30 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 105.51 | - |
| 29 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 105.51 | - |
| 26 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 105.51 | 200 |
| 25 Apr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 104.62 | - |
| 24 Apr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 104.62 | - |
| 23 Apr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 104.62 | - |
| 22 Apr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 104.62 | - |
| 19 Apr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 104.62 | - |
| 18 Apr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 104.62 | - |
| 17 Apr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 104.62 | - |
| 16 Apr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 104.62 | 200 |
| 15 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 103.36 | 100 |
| 12 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 11 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 10 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 09 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 08 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 05 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 04 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 03 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 02 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 01 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 28 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 27 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 26 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 25 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 22 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 21 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 20 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | - |
| 19 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.86 | 200 |
| 18 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 102.33 | - |
| 15 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 102.33 | - |
| 14 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 102.33 | - |
| 13 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 102.33 | - |
| 12 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 102.33 | - |
| 11 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 102.33 | - |
| 08 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 102.33 | - |
| 07 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 102.33 | 100 |
| 06 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 97.20 | - |
| 05 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 97.20 | 300 |
| 04 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.62 | - |
| 01 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.62 | - |
| 29 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.62 | - |
| 28 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.62 | - |
| 27 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.62 | - |
| 26 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.62 | - |
| 23 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.62 | 200 |
| 22 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 95.74 | - |
| 21 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 95.74 | - |
| 20 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 95.74 | 1,100 |
| 16 Feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 93.39 | - |
| 15 Feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 93.39 | - |
| 14 Feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 93.39 | - |
| 13 Feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 93.39 | - |
| 12 Feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 93.39 | 500 |
| 09 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.90 | - |
| 08 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.90 | - |
| 07 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.90 | 600 |
| 06 Feb 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 87.49 | 400 |
| 05 Feb 2024 | 88.63 | 90.30 | 87.15 | 90.30 | 88.22 | 800 |
| 02 Feb 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 89.68 | - |
| 01 Feb 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 89.68 | 400 |
| 31 Jan 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 88.85 | - |
| 30 Jan 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 88.85 | 100 |
| 29 Jan 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 91.82 | - |
| 26 Jan 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 91.82 | - |
| 25 Jan 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 91.82 | - |
| 24 Jan 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 91.82 | 100 |
| 23 Jan 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 90.78 | - |
| 22 Jan 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 90.78 | 100 |
| 19 Jan 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 86.61 | - |
| 18 Jan 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 86.61 | - |
| 17 Jan 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 86.61 | 400 |
| 16 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| 12 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| 11 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| 10 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| 09 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| 08 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| 05 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| 04 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| 03 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| 02 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 83.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.