NXPRF
NEXANS PARIS ACT (FRANCE)
stockOTC
EODSep 29, 2026
155.11USD-10.488%(-18.17)150
NXPRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 155.11 | 155.11 | 155.11 | 155.11 | -10.488% | 150 | 0.000% |
| 2026-09-22 | 172.13 | 173.28 | 170.07 | 173.28 | +5.389% | 1,125 | -10.488% |
| 2026-09-03 | 164.42 | 164.42 | 164.42 | 164.42 | +3.409% | 144 | -5.665% |
| 2026-09-02 | 157.80 | 159.00 | 157.80 | 159.00 | -0.188% | 495 | -2.449% |
| 2026-08-26 | 168.90 | 168.90 | 159.30 | 159.30 | -3.455% | 300 | -2.633% |
| 2026-08-21 | 165.00 | 165.00 | 165.00 | 165.00 | +10.560% | 300 | -5.996% |
| 2026-07-28 | 149.24 | 149.24 | 149.24 | 149.24 | -3.660% | 300 | +3.931% |
| 2026-07-27 | 154.91 | 154.91 | 154.91 | 154.91 | -0.006% | 1,800 | +0.127% |
| 2026-07-08 | 154.92 | 154.92 | 154.92 | 154.92 | -13.086% | 125 | +0.120% |
| 2026-06-18 | 178.25 | 178.25 | 178.25 | 178.25 | -1.232% | 534 | -12.982% |
| 2026-06-15 | 180.47 | 180.47 | 180.47 | 180.47 | +3.778% | 155 | -14.054% |
| 2026-06-09 | 173.90 | 173.90 | 173.90 | 173.90 | -10.788% | 158 | -10.807% |
| 2026-06-03 | 194.93 | 194.93 | 194.93 | 194.93 | +8.276% | 125 | -20.430% |
| 2026-06-01 | 180.30 | 180.30 | 180.03 | 180.03 | -0.804% | 2,043 | -13.844% |
| 2026-05-19 | 181.49 | 181.49 | 181.49 | 181.49 | -9.850% | 1,200 | -14.537% |
| 2026-05-08 | 196.20 | 201.32 | 196.20 | 201.32 | +11.844% | 2,000 | -22.955% |
| 2026-05-04 | 187.88 | 187.88 | 180.00 | 180.00 | +28.571% | 391 | -13.830% |
| 2026-03-18 | 137.15 | 140.00 | 137.15 | 140.00 | -3.921% | 1,890 | +10.790% |
| 2026-03-10 | 145.71 | 145.71 | 145.71 | 145.71 | +6.415% | 115 | +6.446% |
| 2026-03-09 | 142.49 | 142.50 | 136.93 | 136.93 | -9.885% | 1,693 | +13.274% |
| 2026-03-05 | 151.95 | 151.95 | 151.95 | 151.95 | +4.649% | 760 | +2.077% |
| 2026-03-04 | 145.20 | 145.20 | 145.20 | 145.20 | -1.978% | 116 | +6.822% |
| 2026-02-26 | 148.13 | 148.13 | 148.13 | 148.13 | -9.284% | 860 | +4.709% |
| 2026-02-13 | 163.29 | 163.29 | 163.29 | 163.29 | -4.167% | 100 | -5.012% |
| 2026-02-12 | 170.39 | 170.39 | 170.39 | 170.39 | -0.803% | 125 | -8.970% |
| 2026-02-10 | 171.77 | 171.77 | 171.77 | 171.77 | +9.912% | 160 | -9.701% |
| 2026-01-27 | 156.28 | 156.28 | 156.28 | 156.28 | +8.528% | 157 | -0.751% |
| 2026-01-21 | 141.35 | 144.00 | 141.35 | 144.00 | -1.066% | 225 | +7.713% |
| 2026-01-16 | 145.55 | 145.55 | 145.55 | 145.55 | -0.512% | 993 | +6.564% |
| 2026-01-08 | 146.30 | 146.30 | 146.30 | 146.30 | +1.330% | 109 | +6.019% |
| 2025-12-17 | 144.38 | 144.38 | 144.38 | 144.38 | +0.824% | 500 | +7.429% |
| 2025-12-09 | 143.20 | 143.20 | 143.20 | 143.20 | -3.783% | 100 | +8.314% |
| 2025-12-03 | 148.10 | 148.83 | 148.10 | 148.83 | +4.237% | 245 | +4.217% |
| 2025-11-26 | 142.78 | 142.78 | 142.78 | 142.78 | +3.464% | 225 | +8.633% |
| 2025-11-21 | 138.00 | 138.00 | 138.00 | 138.00 | -2.817% | 1,187 | +12.396% |
| 2025-11-12 | 142.00 | 142.00 | 142.00 | 142.00 | 0.000% | 225 | +9.230% |
| 2025-10-30 | 142.00 | 142.00 | 142.00 | 142.00 | +1.001% | 231 | +9.230% |
| 2025-10-17 | 140.02 | 140.59 | 140.02 | 140.59 | +2.780% | 815 | +10.323% |
| 2025-10-14 | 136.79 | 136.79 | 136.79 | 136.79 | -9.668% | 213 | +13.390% |
| 2025-10-09 | 151.43 | 151.43 | 151.43 | 151.43 | -4.503% | 300 | +2.428% |
| 2025-10-01 | 158.57 | 158.57 | 158.57 | 158.57 | -0.645% | 240 | -2.184% |
| 2025-09-16 | 159.60 | 159.60 | 159.60 | 159.60 | +6.999% | 257 | -2.816% |
| 2025-09-02 | 149.16 | 149.16 | 149.16 | 149.16 | -5.696% | 238 | +3.986% |
| 2025-08-22 | 158.17 | 158.17 | 158.17 | 158.17 | -2.198% | 135 | -1.937% |
| 2025-08-15 | 161.50 | 161.72 | 161.50 | 161.72 | +16.391% | 220 | -4.093% |
| 2025-07-28 | 138.95 | 138.95 | 138.95 | 138.95 | -2.072% | 103 | +11.627% |
| 2025-07-25 | 141.89 | 141.89 | 141.89 | 141.89 | +19.185% | 175 | +9.314% |
| 2025-06-26 | 119.05 | 119.05 | 119.05 | 119.05 | +0.177% | 2,000 | +30.287% |
| 2025-06-17 | 118.84 | 118.84 | 118.84 | 118.84 | -0.050% | 275 | +30.517% |
| 2025-06-12 | 118.90 | 118.90 | 118.90 | 118.90 | +3.391% | 755 | +30.451% |
| 2025-05-30 | 115.00 | 115.00 | 115.00 | 115.00 | -1.101% | 766 | +34.875% |
| 2025-05-29 | 116.28 | 116.28 | 116.28 | 116.28 | 0.000% | 360 | +33.390% |
| 2025-05-28 | 116.28 | 116.28 | 116.28 | 116.28 | +0.449% | 100 | +33.390% |
| 2025-05-27 | 115.76 | 115.76 | 115.76 | 115.76 | +4.429% | 105 | +33.989% |
| 2025-05-19 | 110.85 | 110.85 | 110.85 | 110.85 | +0.526% | 360 | +39.924% |
| 2025-03-19 | 110.27 | 110.27 | 110.27 | 110.27 | +0.264% | 475 | +40.660% |
| 2025-03-18 | 109.98 | 109.98 | 109.98 | 109.98 | +10.245% | 1,092 | +41.031% |
| 2025-03-12 | 99.76 | 99.76 | 99.76 | 99.76 | +0.161% | 235 | +55.479% |
| 2025-03-04 | 99.60 | 99.60 | 99.60 | 99.60 | -4.137% | 103 | +55.729% |
| 2025-02-27 | 103.90 | 103.90 | 103.90 | 103.90 | -5.332% | 200 | +49.287% |
| 2025-02-26 | 109.75 | 109.75 | 109.75 | 109.75 | +1.809% | 140 | +41.327% |
| 2025-02-25 | 107.80 | 107.80 | 107.80 | 107.80 | +11.953% | 175 | +43.883% |
| 2025-02-06 | 93.80 | 96.29 | 93.80 | 96.29 | +3.750% | 1,032 | +61.082% |
| 2025-02-05 | 92.81 | 92.81 | 92.81 | 92.81 | -3.983% | 250 | +67.122% |
| 2025-02-03 | 96.66 | 96.66 | 96.66 | 96.66 | -0.115% | 100 | +60.466% |
| 2025-01-15 | 97.73 | 97.73 | 96.77 | 96.77 | -7.714% | 4,964 | +60.282% |
| 2025-01-07 | 104.86 | 104.86 | 104.86 | 104.86 | -6.775% | 510 | +47.917% |
| 2024-12-02 | 112.48 | 112.48 | 112.48 | 112.48 | +4.925% | 256 | +37.897% |
| 2024-11-22 | 107.20 | 107.20 | 107.20 | 107.20 | -6.864% | 180 | +44.689% |
| 2024-11-21 | 115.10 | 115.10 | 115.10 | 115.10 | -0.690% | 100 | +34.758% |
| 2024-11-20 | 115.90 | 115.90 | 115.90 | 115.90 | -3.537% | 150 | +33.828% |
| 2024-11-12 | 120.15 | 120.15 | 120.15 | 120.15 | -5.986% | 153 | +29.094% |
| 2024-11-11 | 127.94 | 127.94 | 127.80 | 127.80 | -3.547% | 355 | +21.366% |
| 2024-11-06 | 132.50 | 132.50 | 132.50 | 132.50 | -6.235% | 400 | +17.061% |
| 2024-11-01 | 141.31 | 141.31 | 141.31 | 141.31 | +0.441% | 125 | +9.763% |
| 2024-10-31 | 140.69 | 140.69 | 140.69 | 140.69 | +3.639% | 150 | +10.247% |
| 2024-10-30 | 135.75 | 135.75 | 135.75 | 135.75 | -8.028% | 1,300 | +14.259% |
| 2024-10-17 | 147.60 | 147.60 | 147.60 | 147.60 | +5.211% | 400 | +5.086% |
| 2024-10-10 | 140.29 | 140.29 | 140.29 | 140.29 | -1.169% | 235 | +10.561% |
| 2024-09-19 | 141.95 | 141.95 | 141.95 | 141.95 | +10.812% | 660 | +9.268% |
| 2024-09-10 | 128.10 | 128.10 | 128.10 | 128.10 | +1.321% | 145 | +21.082% |
| 2024-08-28 | 126.43 | 126.43 | 126.43 | 126.43 | -4.082% | 1,015 | +22.681% |
| 2024-08-26 | 131.81 | 131.81 | 131.81 | 131.81 | -0.068% | 430 | +17.674% |
| 2024-08-19 | 131.90 | 131.90 | 131.90 | 131.90 | -5.445% | 420 | +17.594% |
| 2024-08-15 | 139.50 | 139.50 | 139.50 | 139.50 | +5.279% | 113 | +11.191% |
| 2024-08-12 | 130.30 | 132.50 | 130.30 | 132.50 | +0.068% | 310 | +17.061% |
| 2024-08-09 | 130.30 | 132.41 | 130.30 | 132.41 | +6.055% | 200 | +17.141% |
| 2024-08-06 | 124.85 | 124.85 | 124.85 | 124.85 | +3.916% | 100 | +24.234% |
| 2024-07-22 | 120.14 | 120.14 | 120.14 | 120.14 | +1.904% | 100 | +29.099% |
| 2024-07-16 | 114.49 | 117.90 | 114.49 | 117.90 | +0.340% | 4,710 | +31.557% |
| 2024-07-03 | 117.50 | 117.50 | 117.50 | 117.50 | +0.720% | 1,000 | +32.005% |
| 2024-06-25 | 116.66 | 116.66 | 116.66 | 116.66 | +1.443% | 181 | +32.956% |
| 2024-06-20 | 115.00 | 115.00 | 115.00 | 115.00 | -8.037% | 100 | +34.875% |
| 2024-05-23 | 125.05 | 125.05 | 125.05 | 125.05 | +15.466% | 2,000 | +24.035% |
| 2024-05-07 | 108.30 | 108.30 | 108.30 | 108.30 | +0.278% | 450 | +43.219% |
| 2024-04-26 | 108.00 | 108.00 | 108.00 | 108.00 | +0.850% | 200 | +43.617% |
| 2024-04-16 | 107.09 | 107.09 | 107.09 | 107.09 | +1.219% | 230 | +44.837% |
| 2024-04-15 | 105.80 | 105.80 | 105.80 | 105.80 | +3.502% | 100 | +46.603% |
| 2024-03-19 | 102.22 | 102.22 | 102.22 | 102.22 | -2.415% | 200 | +51.738% |
| 2024-03-07 | 104.75 | 104.75 | 104.75 | 104.75 | +5.276% | 105 | +48.073% |
| 2024-03-05 | 99.50 | 99.50 | 99.50 | 99.50 | -3.398% | 275 | +55.886% |
| 2024-02-23 | 103.00 | 103.00 | 103.00 | 103.00 | +5.102% | 200 | +50.589% |
| 2024-02-20 | 98.00 | 98.00 | 98.00 | 98.00 | +2.510% | 1,089 | +58.272% |
| 2024-02-12 | 95.60 | 95.60 | 95.60 | 95.60 | +5.055% | 500 | +62.245% |
| 2024-02-07 | 91.00 | 91.00 | 91.00 | 91.00 | +1.608% | 609 | +70.446% |
| 2024-02-06 | 89.56 | 89.56 | 89.56 | 89.56 | -0.819% | 400 | +73.187% |
| 2024-02-05 | 88.63 | 90.30 | 87.15 | 90.30 | -1.634% | 824 | +71.768% |
| 2024-02-01 | 91.80 | 91.80 | 91.80 | 91.80 | +0.935% | 400 | +68.961% |
| 2024-01-30 | 90.95 | 90.95 | 90.95 | 90.95 | -3.234% | 100 | +70.540% |
| 2024-01-24 | 93.99 | 93.99 | 93.99 | 93.99 | +1.148% | 100 | +65.024% |
| 2024-01-22 | 92.92 | 92.92 | 92.92 | 92.92 | +4.820% | 125 | +66.919% |
| 2024-01-17 | 88.65 | 88.65 | 88.65 | 88.65 | +3.557% | 420 | +74.965% |
| 2023-12-20 | 85.61 | 85.61 | 85.61 | 85.61 | +1.009% | 100 | +81.188% |
| 2023-12-19 | 84.75 | 84.75 | 84.75 | 84.75 | +6.376% | 150 | +83.016% |
| 2023-11-29 | 79.67 | 79.67 | 79.67 | 79.67 | +5.356% | 498 | +94.686% |
| 2023-11-15 | 75.62 | 75.62 | 75.62 | 75.62 | +8.029% | 301 | +105.113% |
| 2023-11-07 | 70.00 | 70.00 | 70.00 | 70.00 | 0.000% | 100 | +121.580% |
| 2023-11-01 | 70.00 | 70.00 | 70.00 | 70.00 | +1.332% | 100 | +121.580% |
| 2023-10-23 | 69.08 | 69.08 | 69.08 | 69.08 | -3.506% | 145 | +124.531% |
| 2023-10-18 | 71.59 | 71.59 | 71.59 | 71.59 | -5.329% | 231 | +116.659% |
| 2023-10-17 | 73.88 | 75.62 | 73.88 | 75.62 | -1.357% | 400 | +105.113% |
| 2023-10-06 | 76.66 | 76.66 | 76.66 | 76.66 | -9.556% | 650 | +102.330% |
| 2023-08-29 | 84.76 | 84.76 | 84.76 | 84.76 | -4.118% | 175 | +82.995% |
| 2023-08-01 | 88.40 | 88.40 | 88.40 | 88.40 | -0.674% | 335 | +75.460% |
| 2023-07-31 | 89.00 | 89.00 | 89.00 | 89.00 | 0.000% | 125 | +74.277% |
| 2023-07-28 | 89.00 | 89.00 | 89.00 | 89.00 | -3.156% | 110 | +74.277% |
| 2023-07-25 | 91.90 | 91.90 | 91.90 | 91.90 | +1.525% | 1,125 | +68.777% |
| 2023-07-19 | 90.52 | 90.52 | 90.52 | 90.52 | +1.719% | 110 | +71.350% |
| 2023-07-17 | 88.99 | 88.99 | 88.99 | 88.99 | +14.236% | 276 | +74.296% |
| 2023-06-09 | 77.90 | 77.90 | 77.90 | 77.90 | +0.322% | 100 | +99.109% |
| 2023-05-30 | 77.65 | 77.65 | 77.65 | 77.65 | -8.808% | 1,663 | +99.750% |
| 2023-04-28 | 85.15 | 85.15 | 85.15 | 85.15 | +1.538% | 101 | +82.156% |
| 2023-04-27 | 83.86 | 83.86 | 83.86 | 83.86 | -5.510% | 252 | +84.959% |
| 2023-04-05 | 88.75 | 88.75 | 88.75 | 88.75 | -3.522% | 100 | +74.768% |
| 2023-04-04 | 96.15 | 96.15 | 91.99 | 91.99 | -2.346% | 2,000 | +68.612% |
| 2023-03-24 | 94.20 | 94.20 | 94.20 | 94.20 | -3.878% | 100 | +64.656% |
| 2023-03-06 | 98.00 | 98.00 | 98.00 | 98.00 | -1.902% | 433 | +58.272% |
| 2023-01-20 | 99.90 | 99.90 | 99.90 | 99.90 | -1.818% | 100 | +55.261% |
| 2023-01-18 | 101.75 | 101.75 | 101.75 | 101.75 | +3.721% | 100 | +52.439% |
| 2023-01-11 | 98.10 | 98.10 | 98.10 | 98.10 | +10.163% | 100 | +58.110% |
| 2022-12-12 | 89.05 | 89.05 | 89.05 | 89.05 | -1.330% | 363 | +74.179% |
| 2022-12-02 | 90.25 | 90.25 | 90.25 | 90.25 | -3.989% | 110 | +71.863% |
| 2022-11-15 | 94.00 | 94.00 | 94.00 | 94.00 | +0.427% | 100 | +65.007% |
| 2022-11-10 | 93.60 | 93.60 | 93.60 | 93.60 | +14.286% | 100 | +65.712% |
| 2022-11-03 | 81.90 | 81.90 | 81.90 | 81.90 | -12.547% | 102 | +89.385% |
| 2022-11-01 | 93.65 | 93.65 | 93.65 | 93.65 | -4.488% | 100 | +65.623% |
| 2022-10-25 | 98.05 | 98.05 | 98.05 | 98.05 | +7.393% | 600 | +58.191% |
| 2022-10-14 | 91.30 | 91.30 | 91.30 | 91.30 | +2.989% | 100 | +69.886% |
| 2022-10-13 | 88.65 | 88.65 | 88.65 | 88.65 | -5.992% | 100 | +74.965% |
| 2022-10-04 | 94.30 | 94.30 | 94.30 | 94.30 | +5.836% | 500 | +64.482% |
| 2022-09-30 | 89.10 | 89.10 | 89.10 | 89.10 | +0.281% | 100 | +74.081% |
| 2022-09-28 | 88.85 | 88.85 | 88.85 | 88.85 | -6.474% | 100 | +74.571% |
| 2022-09-19 | 95.00 | 95.00 | 95.00 | 95.00 | -2.082% | 100 | +63.270% |
| 2022-09-13 | 97.02 | 97.02 | 97.02 | 97.02 | +3.323% | 100 | +59.870% |
| 2022-09-07 | 93.90 | 93.90 | 93.90 | 93.90 | -3.544% | 100 | +65.182% |
| 2022-08-29 | 97.35 | 97.35 | 97.35 | 97.35 | +3.180% | 150 | +59.328% |
| 2022-08-26 | 94.35 | 94.35 | 94.35 | 94.35 | +14.156% | 100 | +64.394% |
| 2022-07-19 | 82.65 | 82.65 | 82.65 | 82.65 | +3.832% | 100 | +87.666% |
| 2022-07-08 | 78.75 | 79.60 | 78.75 | 79.60 | -1.728% | 200 | +94.857% |
| 2022-06-24 | 81.00 | 81.00 | 81.00 | 81.00 | +1.061% | 118 | +91.489% |
| 2022-06-22 | 80.15 | 80.15 | 80.15 | 80.15 | -18.505% | 100 | +93.520% |
| 2022-06-08 | 98.35 | 98.35 | 98.35 | 98.35 | +5.469% | 100 | +57.708% |
| 2022-05-26 | 93.25 | 93.25 | 93.25 | 93.25 | +13.167% | 100 | +66.334% |
| 2022-05-13 | 82.40 | 82.40 | 82.40 | 82.40 | +3.000% | 100 | +88.236% |
| 2022-05-11 | 80.75 | 80.75 | 78.00 | 80.00 | -12.597% | 947 | +93.883% |
| 2022-05-02 | 91.53 | 91.53 | 91.53 | 91.53 | +12.930% | 100 | +69.459% |
| 2022-03-08 | 81.05 | 81.05 | 81.05 | 81.05 | -0.308% | 100 | +91.371% |
| 2022-03-07 | 81.30 | 81.30 | 81.30 | 81.30 | -1.275% | 100 | +90.783% |
| 2022-03-04 | 82.35 | 82.35 | 82.35 | 82.35 | -12.113% | 100 | +88.350% |
| 2022-02-28 | 93.70 | 93.70 | 93.70 | 93.70 | +7.086% | 150 | +65.535% |
| 2022-01-31 | 87.50 | 87.50 | 87.50 | 87.50 | +1.981% | 101 | +77.264% |
| 2022-01-28 | 85.80 | 85.80 | 85.80 | 85.80 | -6.739% | 116 | +80.776% |
| 2022-01-26 | 92.00 | 92.00 | 92.00 | 92.00 | +2.222% | 100 | +68.594% |
| 2022-01-24 | 90.00 | 90.00 | 90.00 | 90.00 | -7.322% | 485 | +72.340% |
| 2022-01-20 | 98.50 | 98.50 | 97.11 | 97.11 | -4.701% | 260 | +59.722% |
| 2022-01-12 | 101.90 | 101.90 | 101.90 | 101.90 | +1.747% | 100 | +52.214% |
| 2022-01-06 | 100.15 | 100.15 | 100.15 | 100.15 | -0.743% | 100 | +54.874% |
| 2022-01-05 | 100.90 | 100.90 | 100.90 | 100.90 | +1.305% | 100 | +53.723% |
| 2022-01-04 | 99.60 | 99.60 | 99.60 | 99.60 | 0.000% | 100 | +55.729% |