NEXON Co., Ltd. (FRA:7NX)
Germany · Delayed Price · Currency is EUR 23.00
+0.20 (0.88%)
At close: Jan 27, 2026
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -9.09% | - |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Jan 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jan 26, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jan 23, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 2.65% | 85 |
| Jan 22, 2026 | 22.80 | 23.60 | 22.60 | 22.60 | 22.60 | -0.88% | 500 |
| Jan 21, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 3.64% | - |
| Jan 20, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Jan 19, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 120 |
| Jan 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jan 15, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 14, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jan 12, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jan 9, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 1.83% | - |
| Jan 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Jan 6, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Jan 2, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 3 |
| Dec 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 2.00% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.84 | -0.99% | - |
| Dec 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - | - |
| Dec 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | 2.02% | - |
| Dec 17, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.64 | -3.88% | - |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 0.98% | - |
| Dec 15, 2025 | 21.20 | 21.20 | 20.40 | 20.40 | 20.24 | -0.97% | 30 |
| Dec 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - | - |
| Dec 11, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.44 | -1.90% | - |
| Dec 10, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.83 | 1.94% | 15 |
| Dec 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 1.98% | - |
| Dec 8, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.04 | -0.98% | - |
| Dec 5, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.24 | -1.92% | - |
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | 1.96% | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | -0.97% | 28 |
| Dec 2, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.44 | -0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | 0.97% | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 0.98% | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 0.99% | - |
| Nov 26, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.04 | 1.00% | - |
| Nov 25, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 19.84 | -3.85% | - |
| Nov 24, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.63 | 1.96% | - |
| Nov 21, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.24 | 5.70% | 21 |
| Nov 20, 2025 | 19.80 | 19.80 | 19.30 | 19.30 | 19.15 | -3.50% | - |
| Nov 19, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 19.84 | -0.99% | - |
| Nov 18, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.04 | 3.59% | - |
| Nov 17, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.34 | -6.25% | - |