NEXON Co., Ltd. (BST:7NX)
Germany · Delayed Price · Currency is EUR 12.30
+0.52 (4.37%)
At close: May 19, 2026
BST:7NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.36% | - |
| May 15, 2026 | 12.03 | 12.26 | 12.03 | 12.07 | 12.07 | -11.61% | - |
| May 14, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -3.53% | - |
| May 13, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.46% | - |
| May 12, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.64% | - |
| May 11, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.94% | - |
| May 8, 2026 | 14.33 | 14.48 | 14.28 | 14.47 | 14.47 | 4.74% | - |
| May 7, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.40% | - |
| May 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% | - |
| May 5, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.46% | - |
| May 4, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.29% | - |
| Apr 30, 2026 | 14.01 | 14.35 | 14.01 | 14.33 | 14.33 | 2.32% | - |
| Apr 29, 2026 | 14.01 | 14.05 | 14.01 | 14.01 | 14.01 | - | - |
| Apr 28, 2026 | 14.01 | 14.10 | 13.89 | 14.01 | 14.01 | 1.52% | - |
| Apr 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.16% | - |
| Apr 24, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% | - |
| Apr 23, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.32% | - |
| Apr 22, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.03% | - |
| Apr 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.77% | - |
| Apr 20, 2026 | 14.80 | 14.83 | 14.71 | 14.81 | 14.81 | -1.92% | - |
| Apr 17, 2026 | 14.69 | 15.20 | 14.69 | 15.10 | 15.10 | 3.25% | - |
| Apr 16, 2026 | 14.67 | 14.85 | 14.60 | 14.63 | 14.63 | 1.35% | - |
| Apr 15, 2026 | 14.26 | 14.48 | 14.26 | 14.43 | 14.43 | 1.62% | - |
| Apr 14, 2026 | 13.94 | 14.20 | 13.87 | 14.20 | 14.20 | 0.46% | - |
| Apr 13, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.18% | - |
| Apr 10, 2026 | 14.13 | 14.25 | 14.10 | 14.11 | 14.11 | -5.93% | - |
| Apr 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.73% | - |
| Apr 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 5.32% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Apr 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.26% | - |
| Apr 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.75% | - |
| Mar 31, 2026 | 15.90 | 16.30 | 15.80 | 16.30 | 16.30 | 2.52% | - |
| Mar 30, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.92% | - |
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 26, 2026 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | -1.27% | - |
| Mar 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Mar 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Mar 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Mar 20, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Mar 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Mar 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Mar 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Mar 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.62% | - |
| Mar 6, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Mar 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | - |