OTC Markets OTCPK - Delayed Quote USD

Nexans S.A. (NEXNY)

56.71

0.00

(0.00%)

As of May 14 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	55.70	55.70	55.70	56.71	56.71	100
May 13, 2025	57.35	57.35	57.35	57.35	57.35	354
May 12, 2025	56.65	56.65	56.24	56.64	56.64	1,624
May 9, 2025	55.00	55.00	55.00	55.00	55.00	596
May 8, 2025	56.24	56.24	55.35	55.35	55.35	1,490
May 7, 2025	53.85	54.67	53.85	54.67	54.67	772
May 6, 2025	55.03	55.03	55.03	55.03	55.03	-
May 5, 2025	55.70	55.70	55.03	55.03	55.03	1,274
May 2, 2025	55.50	55.50	55.08	55.08	55.08	2,183
May 1, 2025	54.61	54.61	54.61	54.61	54.61	-
Apr 30, 2025	54.61	54.61	54.61	54.61	54.61	386
Apr 29, 2025	51.68	51.68	51.68	51.68	51.68	232
Apr 28, 2025	52.51	52.51	52.51	52.51	52.51	438
Apr 25, 2025	51.60	51.60	51.60	51.60	51.60	472
Apr 24, 2025	50.82	50.82	50.82	50.82	50.82	624
Apr 23, 2025	50.05	50.12	50.05	50.12	50.12	537
Apr 22, 2025	48.54	48.70	48.54	48.70	48.70	948
Apr 21, 2025	51.58	51.58	51.58	51.58	51.58	834
Apr 17, 2025	48.79	48.79	48.79	48.79	48.79	1,946
Apr 16, 2025	50.28	50.28	49.70	49.70	49.70	703
Apr 15, 2025	50.06	50.06	50.06	50.06	50.06	-
Apr 14, 2025	50.06	50.06	50.06	50.06	50.06	419
Apr 11, 2025	47.93	48.93	47.80	48.93	48.93	1,655
Apr 10, 2025	47.26	47.26	46.27	46.27	46.27	1,125
Apr 9, 2025	44.02	45.21	44.02	45.21	45.21	637
Apr 8, 2025	45.50	45.50	45.50	45.50	45.50	2,225
Apr 7, 2025	44.04	45.24	43.54	43.54	43.54	17,496
Apr 4, 2025	45.03	45.09	44.20	44.20	44.20	1,200
Apr 3, 2025	49.85	49.85	49.72	49.72	49.72	772
Apr 2, 2025	49.30	49.81	49.30	49.81	49.81	737
Apr 1, 2025	48.89	48.89	48.79	48.89	48.89	483
Mar 31, 2025	48.53	48.53	48.53	48.53	48.53	751
Mar 28, 2025	50.61	50.76	50.46	50.46	50.46	1,037
Mar 27, 2025	53.42	53.42	53.42	53.42	53.42	-
Mar 26, 2025	53.42	53.42	53.42	53.42	53.42	-
Mar 25, 2025	53.42	53.42	53.42	53.42	53.42	474
Mar 24, 2025	53.15	53.15	53.15	53.15	53.15	-
Mar 21, 2025	53.15	53.15	53.15	53.15	53.15	1,024
Mar 20, 2025	55.30	55.30	55.30	55.30	55.30	-
Mar 19, 2025	55.30	55.30	55.30	55.30	55.30	1,277
Mar 18, 2025	53.22	53.22	53.22	53.22	53.22	-
Mar 17, 2025	52.98	53.22	52.98	53.22	53.22	529
Mar 14, 2025	52.67	53.01	52.67	53.01	53.01	964
Mar 13, 2025	50.71	50.71	50.26	50.26	50.26	815
Mar 12, 2025	49.97	49.97	49.97	49.97	49.97	-
Mar 11, 2025	49.97	49.97	49.97	49.97	49.97	-
Mar 10, 2025	50.43	50.43	49.97	49.97	49.97	974
Mar 7, 2025	51.40	52.62	51.40	52.62	52.62	1,636
Mar 6, 2025	51.13	51.13	50.74	50.74	50.74	1,105
Mar 5, 2025	53.77	53.77	53.77	53.77	53.77	496
Mar 4, 2025	49.94	49.94	49.70	49.70	49.70	585
Mar 3, 2025	51.80	51.80	51.36	51.36	51.36	955
Feb 28, 2025	51.75	51.75	51.58	51.58	51.58	786
Feb 27, 2025	52.50	52.50	52.39	52.39	52.39	366
Feb 26, 2025	55.65	55.65	55.15	55.15	55.15	1,730
Feb 25, 2025	54.90	55.29	54.90	55.29	55.29	1,465
Feb 24, 2025	55.33	55.33	54.26	54.35	54.35	1,465
Feb 21, 2025	56.15	56.15	54.87	54.87	54.87	2,285
Feb 20, 2025	55.42	56.15	55.42	56.11	56.11	1,266
Feb 19, 2025	55.13	55.68	54.70	55.68	55.68	1,946
Feb 18, 2025	50.02	50.02	49.85	49.85	49.85	949
Feb 14, 2025	49.60	49.60	49.60	49.60	49.60	449
Feb 13, 2025	48.80	48.80	48.61	48.61	48.61	498
Feb 12, 2025	49.00	49.00	49.00	49.00	49.00	-
Feb 11, 2025	48.67	49.00	48.67	49.00	49.00	2,243
Feb 10, 2025	47.46	47.76	47.33	47.33	47.33	1,071
Feb 7, 2025	47.86	47.86	47.86	47.86	47.86	563
Feb 6, 2025	47.78	48.65	47.78	48.65	48.65	1,193
Feb 5, 2025	47.78	47.78	47.78	47.78	47.78	-
Feb 4, 2025	47.78	47.78	47.78	47.78	47.78	-
Feb 3, 2025	47.78	47.78	47.78	47.78	47.78	478
Jan 31, 2025	48.79	49.22	48.79	49.22	49.22	758
Jan 30, 2025	49.69	49.69	49.33	49.33	49.33	1,212
Jan 29, 2025	49.46	49.46	49.46	49.46	49.46	756
Jan 28, 2025	49.69	49.69	49.13	49.13	49.13	1,129
Jan 27, 2025	50.07	51.25	50.07	50.34	50.34	2,251
Jan 24, 2025	50.81	51.06	50.81	51.06	51.06	2,457
Jan 23, 2025	51.19	51.19	50.99	50.99	50.99	1,050
Jan 22, 2025	50.50	50.76	50.39	50.39	50.39	732
Jan 21, 2025	49.56	50.38	49.56	50.37	50.37	2,090
Jan 17, 2025	49.21	50.00	49.21	49.65	49.65	1,004
Jan 16, 2025	48.31	48.31	48.31	48.31	48.31	566
Jan 15, 2025	48.73	48.88	48.48	48.88	48.88	12,498
Jan 14, 2025	47.00	47.00	46.82	46.82	46.82	603
Jan 13, 2025	47.00	47.00	47.00	47.00	47.00	-
Jan 10, 2025	48.40	48.40	47.00	47.00	47.00	2,263
Jan 8, 2025	50.78	50.78	50.78	50.78	50.78	347
Jan 7, 2025	53.33	53.33	53.33	53.33	53.33	605
Jan 6, 2025	53.64	53.64	53.49	53.49	53.49	757
Jan 3, 2025	53.60	53.60	53.50	53.50	53.50	2,122
Jan 2, 2025	53.90	53.95	53.52	53.95	53.95	831
Dec 31, 2024	53.27	53.74	53.27	53.74	53.74	1,008
Dec 30, 2024	53.31	53.32	53.31	53.32	53.32	685
Dec 27, 2024	54.17	54.17	54.17	54.17	54.17	874
Dec 26, 2024	54.06	54.06	54.06	54.06	54.06	282
Dec 24, 2024	53.25	53.25	53.25	53.25	53.25	566
Dec 23, 2024	53.43	53.91	53.43	53.91	53.91	1,111
Dec 20, 2024	53.95	54.00	53.87	53.87	53.87	10,083
Dec 19, 2024	54.82	54.82	54.82	54.82	54.82	480
Dec 18, 2024	54.80	55.26	54.80	55.26	55.26	869
Dec 17, 2024	55.20	55.20	55.20	55.20	55.20	365
Dec 16, 2024	55.61	55.61	55.49	55.49	55.49	701
Dec 13, 2024	55.76	55.76	55.76	55.76	55.76	-
Dec 12, 2024	57.00	57.00	55.76	55.76	55.76	1,216
Dec 11, 2024	58.22	58.22	58.22	58.22	58.22	727
Dec 10, 2024	58.17	58.65	58.17	58.45	58.45	8,543
Dec 9, 2024	58.24	58.47	57.51	58.47	58.47	16,835
Dec 6, 2024	58.64	58.64	58.44	58.44	58.44	4,404
Dec 5, 2024	57.52	57.52	57.50	57.50	57.50	511
Dec 4, 2024	57.04	57.27	57.04	57.05	57.05	2,869
Dec 3, 2024	55.02	55.02	55.02	55.02	55.02	-
Dec 2, 2024	56.00	56.00	55.02	55.02	55.02	4,864
Nov 29, 2024	56.54	57.08	56.54	56.99	56.99	1,903
Nov 27, 2024	56.71	57.05	56.45	56.45	56.45	789
Nov 26, 2024	56.57	56.57	56.14	56.14	56.14	1,764
Nov 25, 2024	56.30	56.30	56.30	56.30	56.30	408
Nov 22, 2024	55.73	55.73	55.73	55.73	55.73	-
Nov 21, 2024	57.55	57.80	55.60	55.73	55.73	2,273
Nov 20, 2024	58.80	58.80	58.80	58.80	58.80	-
Nov 19, 2024	57.94	58.80	57.94	58.80	58.80	8,880
Nov 18, 2024	60.35	60.40	59.90	60.40	60.40	736
Nov 15, 2024	59.56	59.56	59.01	59.01	59.01	1,029
Nov 14, 2024	62.15	62.15	62.00	62.00	62.00	1,013
Nov 13, 2024	62.89	63.19	62.89	63.03	63.03	729
Nov 12, 2024	61.97	61.97	60.39	61.23	61.23	8,308
Nov 11, 2024	64.40	65.15	64.40	65.15	65.15	975
Nov 8, 2024	64.00	64.00	64.00	64.00	64.00	395
Nov 7, 2024	64.84	65.17	64.27	64.60	64.60	1,117
Nov 6, 2024	67.44	68.64	67.44	68.64	68.64	515
Nov 5, 2024	72.35	72.35	72.35	72.35	72.35	560
Nov 4, 2024	71.43	71.43	69.80	69.80	69.80	679
Nov 1, 2024	71.44	71.44	71.44	71.44	71.44	347
Oct 31, 2024	69.42	69.42	69.42	69.42	69.42	467
Oct 30, 2024	70.12	70.99	69.43	70.54	70.54	1,229
Oct 29, 2024	75.99	77.55	75.99	77.55	77.55	489
Oct 28, 2024	74.83	74.83	74.83	74.83	74.83	326
Oct 25, 2024	72.82	72.82	72.82	72.82	72.82	-
Oct 24, 2024	72.82	72.82	72.82	72.82	72.82	-
Oct 23, 2024	72.82	72.82	72.82	72.82	72.82	-
Oct 22, 2024	73.00	73.00	72.82	72.82	72.82	774
Oct 21, 2024	74.50	74.50	74.50	74.50	74.50	288
Oct 18, 2024	74.26	74.26	74.26	74.26	74.26	401
Oct 17, 2024	75.00	75.38	74.42	74.42	74.42	1,082
Oct 16, 2024	73.82	73.82	73.82	73.82	73.82	469
Oct 15, 2024	72.90	72.90	72.48	72.48	72.48	973
Oct 14, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 11, 2024	73.37	73.37	72.80	72.80	72.80	700
Oct 10, 2024	69.83	70.07	69.83	70.07	70.07	1,357
Oct 9, 2024	70.51	70.55	69.60	70.55	70.55	1,220
Oct 8, 2024	70.06	70.60	70.06	70.60	70.60	1,502
Oct 7, 2024	70.36	70.36	70.36	70.36	70.36	170
Oct 4, 2024	70.75	70.75	70.75	70.75	70.75	694
Oct 3, 2024	70.50	70.55	70.50	70.55	70.55	633
Oct 2, 2024	72.52	72.52	72.52	72.52	72.52	607
Oct 1, 2024	72.99	72.99	72.99	72.99	72.99	-
Sep 30, 2024	73.81	73.81	72.99	72.99	72.99	499
Sep 27, 2024	71.46	71.46	71.46	71.46	71.46	-
Sep 26, 2024	71.46	71.46	71.46	71.46	71.46	-
Sep 25, 2024	71.46	71.46	71.46	71.46	71.46	-
Sep 24, 2024	71.54	71.54	71.46	71.46	71.46	713
Sep 23, 2024	72.52	72.55	72.50	72.55	72.55	1,552
Sep 20, 2024	74.57	74.57	73.64	73.90	73.90	2,120
Sep 19, 2024	73.10	74.24	73.10	74.24	74.24	11,482
Sep 18, 2024	71.34	71.34	71.04	71.04	71.04	502
Sep 17, 2024	70.64	71.80	70.64	71.44	71.44	5,596
Sep 16, 2024	67.26	67.65	67.26	67.65	67.65	570
Sep 13, 2024	66.90	66.90	65.80	65.80	65.80	10,607
Sep 12, 2024	64.82	64.82	64.82	64.82	64.82	-
Sep 11, 2024	64.82	64.82	64.82	64.82	64.82	-
Sep 10, 2024	63.80	64.82	63.80	64.82	64.82	12,337
Sep 9, 2024	63.05	63.53	62.98	63.53	63.53	761
Sep 6, 2024	64.00	64.48	62.84	63.48	63.48	10,493
Sep 5, 2024	65.75	67.16	65.75	67.16	67.16	14,759
Sep 4, 2024	68.25	68.25	68.25	68.25	68.25	13,070
Sep 3, 2024	68.25	68.43	68.04	68.04	68.04	535
Aug 30, 2024	63.46	63.46	63.46	63.46	63.46	212
Aug 29, 2024	64.20	65.41	62.90	63.70	63.70	2,405
Aug 28, 2024	64.51	64.75	64.10	64.10	64.10	984
Aug 27, 2024	66.25	66.25	66.25	66.25	66.25	-
Aug 26, 2024	66.00	66.25	66.00	66.25	66.25	1,369
Aug 23, 2024	67.32	68.00	67.32	68.00	68.00	19,477
Aug 22, 2024	66.90	67.00	66.90	67.00	67.00	19,630
Aug 21, 2024	66.55	66.55	66.55	66.55	66.55	-
Aug 20, 2024	66.55	66.55	66.55	66.55	66.55	10,082
Aug 19, 2024	64.78	65.12	64.68	65.12	65.12	1,274
Aug 16, 2024	65.93	65.93	65.54	65.54	65.54	1,684
Aug 15, 2024	67.40	67.40	66.60	66.98	66.98	1,075
Aug 14, 2024	68.61	68.80	68.50	68.80	68.80	1,405
Aug 13, 2024	66.00	66.94	66.00	66.94	66.94	959
Aug 12, 2024	64.97	64.97	64.97	64.97	64.97	372
Aug 9, 2024	64.90	65.50	64.90	65.50	65.50	323
Aug 8, 2024	63.38	63.38	63.38	63.38	63.38	-
Aug 7, 2024	64.95	64.95	63.38	63.38	63.38	1,069
Aug 6, 2024	62.00	63.48	62.00	63.48	63.48	2,293
Aug 5, 2024	59.46	60.71	59.46	60.71	60.71	783
Aug 2, 2024	61.76	62.05	61.17	62.05	62.05	8,050
Aug 1, 2024	65.95	65.95	65.95	65.95	65.95	-
Jul 31, 2024	65.95	65.95	65.95	65.95	65.95	152
Jul 30, 2024	62.62	62.62	62.62	62.62	62.62	-
Jul 29, 2024	62.62	62.62	62.62	62.62	62.62	679
Jul 26, 2024	64.56	64.56	64.56	64.56	64.56	246
Jul 25, 2024	61.66	62.25	61.66	62.25	62.25	950
Jul 24, 2024	62.20	62.75	62.20	62.69	62.69	3,007
Jul 23, 2024	57.70	57.70	57.70	57.70	57.70	306
Jul 22, 2024	57.25	57.25	57.25	57.25	57.25	-
Jul 19, 2024	57.25	57.25	57.25	57.25	57.25	-
Jul 18, 2024	57.25	57.25	57.25	57.25	57.25	322
Jul 17, 2024	58.40	58.64	58.40	58.64	58.64	435
Jul 16, 2024	57.51	57.51	57.46	57.46	57.46	269
Jul 15, 2024	57.20	57.20	57.15	57.15	57.15	2,385
Jul 12, 2024	57.43	57.43	57.43	57.43	57.43	-
Jul 11, 2024	57.43	57.43	57.43	57.43	57.43	1,019
Jul 10, 2024	56.10	56.68	56.10	56.68	56.68	2,370
Jul 9, 2024	56.85	62.85	55.60	62.85	62.85	4,311
Jul 8, 2024	58.93	58.93	58.93	58.93	58.93	-
Jul 5, 2024	58.72	58.93	58.72	58.93	58.93	3,212
Jul 3, 2024	57.42	57.42	57.42	57.42	57.42	-
Jul 2, 2024	57.78	57.78	57.12	57.42	57.42	3,338
Jul 1, 2024	56.00	56.98	56.00	56.98	56.98	5,794
Jun 28, 2024	58.01	58.01	58.01	58.01	58.01	-
Jun 27, 2024	58.01	58.01	58.01	58.01	58.01	-
Jun 26, 2024	58.03	58.03	58.01	58.01	58.01	1,042
Jun 25, 2024	58.72	58.76	58.72	58.76	58.76	714
Jun 24, 2024	58.08	58.08	58.08	58.08	58.08	353
Jun 21, 2024	56.99	56.99	56.99	56.99	56.99	204
Jun 20, 2024	57.87	58.54	57.65	58.54	58.54	3,232
Jun 18, 2024	56.00	56.56	56.00	56.11	56.11	1,583
Jun 17, 2024	54.86	55.65	54.86	55.65	55.65	812
Jun 14, 2024	57.43	57.43	57.43	57.43	57.43	-
Jun 13, 2024	57.43	57.43	57.43	57.43	57.43	340
Jun 12, 2024	59.39	59.39	59.35	59.35	59.35	647
Jun 11, 2024	58.08	58.08	58.08	58.08	58.08	-
Jun 10, 2024	58.08	58.08	58.08	58.08	58.08	503
Jun 7, 2024	59.69	59.69	59.69	59.69	59.69	-
Jun 6, 2024	59.69	59.69	59.69	59.69	59.69	1,167
Jun 5, 2024	59.35	59.35	59.35	59.35	59.35	350
Jun 4, 2024	59.46	59.46	58.50	58.50	58.50	350
Jun 3, 2024	61.70	61.79	59.68	61.34	61.34	1,139
May 31, 2024	60.30	60.30	60.30	60.30	60.30	-
May 30, 2024	60.30	60.30	60.30	60.30	60.30	-
May 29, 2024	60.30	60.30	60.30	60.30	60.30	338
May 28, 2024	62.51	62.51	62.51	62.51	62.51	-
May 24, 2024	61.82	62.51	61.82	62.51	62.51	1,226
May 23, 2024	59.18	59.18	59.18	59.18	59.18	-
May 22, 2024	58.69	59.18	58.69	59.18	59.18	695
May 21, 2024	1.244866 Dividend
May 21, 2024	59.49	59.49	59.49	59.49	59.49	277
May 20, 2024	59.30	59.30	59.30	59.30	58.06	-
May 17, 2024	59.30	59.30	59.30	59.30	58.06	307
May 16, 2024	60.31	60.67	60.31	60.67	59.40	631
May 15, 2024	59.01	59.01	59.01	59.01	57.77	-

PRYMY Prysmian S.p.A.

31.00

-1.59%

EXENS.PA EXOSENS

36.75

+8.09%

LR.PA Legrand SA

108.10

+0.56%

PRY.MI Prysmian S.p.A.

55.22

-1.92%

VRT Vertiv Holdings Co

107.14

-2.14%