NEXON Co., Ltd. (BST:7NX)
Germany · Delayed Price · Currency is EUR 18.40
+1.10 (6.36%)
At close: Sep 24, 2025
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 15.70 | 18.90 | 15.70 | 17.10 | 17.01 | 24.82% | 2,950 |
| May 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | 0.74% | 500 |
| Feb 25, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.53 | -2.16% | 2,500 |
| Jan 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.83 | -0.71% | 300 |
| Dec 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | 2.94% | 898 |
| Dec 19, 2024 | 13.60 | 13.60 | 13.50 | 13.60 | 13.44 | -16.05% | 51 |
| Nov 6, 2024 | 15.90 | 16.20 | 15.90 | 16.20 | 16.01 | -10.00% | 13 |
| Aug 8, 2024 | 19.60 | 19.60 | 18.00 | 18.00 | 17.79 | 5.26% | 6,300 |
| Aug 5, 2024 | 16.60 | 17.10 | 16.60 | 17.10 | 16.90 | 0.59% | 100 |
| Jul 4, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.80 | -0.58% | 25 |
| Jul 2, 2024 | 16.60 | 17.10 | 16.60 | 17.10 | 16.90 | -1.16% | 200 |
| Jun 24, 2024 | 16.90 | 17.30 | 16.90 | 17.30 | 17.05 | 6.79% | 150 |
| May 14, 2024 | 15.20 | 16.20 | 15.20 | 16.20 | 15.97 | -13.37% | 6,000 |
| Feb 6, 2024 | 18.20 | 18.70 | 18.20 | 18.70 | 18.43 | -1.06% | 8 |
| Feb 2, 2024 | 17.40 | 18.90 | 17.40 | 18.90 | 18.63 | 19.62% | 10,117 |
| Jan 24, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.57 | -9.20% | 3,000 |
| Jan 9, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | -7.45% | 544 |
| Nov 9, 2023 | 17.70 | 18.80 | 17.70 | 18.80 | 18.50 | 12.57% | 700 |
| Jul 7, 2023 | 16.20 | 16.70 | 16.20 | 16.70 | 16.43 | -2.34% | 528 |
| Jul 5, 2023 | 16.60 | 17.10 | 16.60 | 17.10 | 16.83 | -5.00% | 130 |
| Jun 29, 2023 | 17.40 | 18.00 | 17.40 | 18.00 | 17.71 | 3.45% | 140 |
| Jun 26, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.09 | -3.87% | 140 |
| Jun 23, 2023 | 18.00 | 18.10 | 18.00 | 18.10 | 17.78 | -11.27% | 140 |
| May 11, 2023 | 20.00 | 20.40 | 20.00 | 20.40 | 20.04 | -1.92% | 100 |
| May 9, 2023 | 20.60 | 20.80 | 20.60 | 20.80 | 20.43 | -0.95% | 35 |
| Mar 15, 2023 | 20.20 | 21.00 | 20.20 | 21.00 | 20.63 | -3.67% | 5 |
| Jan 23, 2023 | 21.00 | 21.80 | 21.00 | 21.80 | 21.41 | 0.93% | 25 |
| Jan 11, 2023 | 21.20 | 21.60 | 21.20 | 21.60 | 21.22 | 6.93% | 430 |
| Nov 28, 2022 | 19.90 | 20.20 | 19.90 | 20.20 | 19.81 | 10.38% | 5 |
| Nov 14, 2022 | 18.00 | 18.30 | 18.00 | 18.30 | 17.94 | 7.02% | 87 |
| Nov 9, 2022 | 15.80 | 17.10 | 15.80 | 17.10 | 16.77 | -3.39% | 100 |
| Sep 27, 2022 | 18.00 | 18.00 | 17.70 | 17.70 | 17.36 | -6.35% | 133 |
| Sep 2, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | -15.63% | 200 |
| Aug 9, 2022 | 20.20 | 22.40 | 20.20 | 22.40 | 21.96 | 9.80% | 1 |
| Jun 29, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | 2.00% | 261 |
| Jun 16, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.58 | -13.04% | 150 |
| Jun 2, 2022 | 22.40 | 23.00 | 22.40 | 23.00 | 22.51 | 9.52% | 40 |
| Apr 19, 2022 | 20.80 | 21.00 | 20.80 | 21.00 | 20.56 | -5.41% | 120 |
| Mar 25, 2022 | 21.80 | 22.20 | 21.80 | 22.20 | 21.73 | 13.85% | 22 |
| Feb 21, 2022 | 19.10 | 19.50 | 19.10 | 19.50 | 19.09 | 8.33% | 120 |
| Feb 17, 2022 | 18.20 | 18.20 | 18.00 | 18.00 | 17.62 | -3.23% | 2,068 |
| Feb 15, 2022 | 18.20 | 18.60 | 18.20 | 18.60 | 18.21 | 1.09% | 100 |
| Feb 9, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.01 | 5.75% | 864 |
| Feb 2, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.03 | 11.54% | 1,000 |
| Jan 18, 2022 | 15.20 | 15.60 | 15.20 | 15.60 | 15.27 | -4.29% | 46 |
| Jan 13, 2022 | 16.00 | 16.30 | 16.00 | 16.30 | 15.96 | -7.91% | 63 |
| Dec 29, 2021 | 17.10 | 17.70 | 17.10 | 17.70 | 17.33 | 2.91% | 100 |