NEXON Co., Ltd. (BST:7NX)
Germany · Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
At close: Jan 15, 2026
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 14, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 13, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 1.83% | - |
| Jan 12, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jan 9, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.82% | - |
| Jan 8, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jan 7, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | - |
| Jan 6, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | - |
| Jan 5, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | 4.81% | - |
| Jan 2, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Dec 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Dec 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 0.98% | - |
| Dec 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 0.99% | - |
| Dec 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | -1.94% | - |
| Dec 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - | - |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -0.96% | 423 |
| Dec 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | - | - |
| Dec 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 0.97% | - |
| Dec 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -0.96% | - |
| Dec 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | - | - |
| Dec 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 0.97% | - |
| Dec 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - | - |
| Dec 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -1.90% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | 1.94% | - |
| Dec 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -0.96% | - |
| Dec 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | -0.95% | - |
| Dec 1, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.83 | 0.96% | - |
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 0.97% | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 1.98% | - |
| Nov 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | 1.51% | - |
| Nov 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.74 | -3.40% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 0.98% | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | -1.92% | - |
| Nov 20, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.64 | 5.58% | 650 |
| Nov 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | -1.50% | - |
| Nov 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | - | - |
| Nov 17, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.84 | -0.99% | - |
| Nov 14, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.04 | 3.06% | - |
| Nov 11, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.45 | 13.95% | 3,400 |
| Oct 28, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.06 | -6.52% | 40 |