NEXON Co., Ltd. (BST:7NX)
Germany · Delayed Price · Currency is EUR 20.80
-0.20 (-0.95%)
At close: Dec 2, 2025
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Dec 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 1, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Nov 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Nov 20, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 5.58% | 650 |
| Nov 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Nov 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 17, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 14, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Nov 11, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 13.95% | 3,400 |
| Oct 28, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -6.52% | 40 |
| Sep 24, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 6.36% | 300 |
| Jun 25, 2025 | 16.80 | 17.30 | 16.80 | 17.30 | 17.21 | 1.17% | 1,500 |