NEXON Co., Ltd. (BST:7NX)
Germany · Delayed Price · Currency is EUR 14.46
-0.21 (-1.40%)
At close: Oct 8, 2026
BST:7NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.59% | - |
| Oct 8, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.40% | - |
| Oct 7, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.77% | - |
| Oct 6, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -3.06% | - |
| Oct 5, 2026 | 14.94 | 14.99 | 14.82 | 14.86 | 14.86 | -2.40% | - |
| Oct 2, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 5.07% | - |
| Oct 1, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.72% | - |
| Sep 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.97% | - |
| Sep 29, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.06% | - |
| Sep 28, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 14.45 | -2.36% | - |
| Sep 25, 2026 | 17.16 | 17.18 | 17.00 | 17.17 | 14.80 | -0.17% | - |
| Sep 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 14.82 | -2.13% | - |
| Sep 23, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 15.14 | -0.40% | - |
| Sep 22, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 15.20 | 0.06% | - |
| Sep 21, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 15.20 | 0.06% | - |
| Sep 18, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 15.19 | 0.28% | - |
| Sep 17, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 15.14 | 2.69% | - |
| Sep 16, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 14.75 | -3.28% | - |
| Sep 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 15.25 | 2.19% | - |
| Sep 14, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 14.92 | 0.99% | - |
| Sep 11, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 14.77 | -0.90% | - |
| Sep 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 14.91 | 1.73% | - |
| Sep 9, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 14.65 | -1.13% | - |
| Sep 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 14.82 | 3.06% | - |
| Sep 7, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 14.38 | -0.86% | - |
| Sep 4, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 14.51 | -1.46% | - |
| Sep 3, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 14.72 | 1.30% | - |
| Sep 2, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 14.53 | 1.11% | - |
| Sep 1, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 14.37 | -0.21% | - |
| Aug 31, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 14.40 | 0.91% | - |
| Aug 28, 2026 | 16.73 | 16.78 | 16.53 | 16.57 | 14.27 | 1.01% | - |
| Aug 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 14.13 | -0.46% | - |
| Aug 26, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 14.20 | -0.33% | - |
| Aug 25, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 14.24 | 0.67% | - |
| Aug 24, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 14.15 | 0.03% | - |
| Aug 21, 2026 | 16.33 | 16.53 | 16.32 | 16.42 | 14.14 | 1.02% | - |
| Aug 20, 2026 | 16.33 | 16.39 | 15.89 | 16.25 | 14.00 | 0.87% | - |
| Aug 19, 2026 | 15.81 | 16.35 | 15.81 | 16.11 | 13.88 | 2.81% | - |
| Aug 18, 2026 | 16.11 | 16.17 | 15.65 | 15.67 | 13.50 | -3.24% | - |
| Aug 17, 2026 | 16.76 | 16.76 | 16.19 | 16.20 | 13.95 | -15.94% | 3,971 |
| Aug 14, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 16.60 | 21.93% | - |
| Aug 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 13.61 | 15.12% | - |
| Aug 12, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 11.83 | 4.21% | - |
| Aug 11, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 11.35 | - | - |
| Aug 10, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 11.35 | -1.01% | - |
| Aug 7, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 11.46 | 1.76% | - |
| Aug 6, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 11.27 | 3.73% | - |
| Aug 5, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 10.86 | -4.14% | - |
| Aug 4, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 11.33 | 0.42% | - |
| Aug 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 11.28 | -0.91% | - |