NEXON Co., Ltd. (FRA:7NX)
Germany · Delayed Price · Currency is EUR 15.60
+0.10 (0.65%)
At close: Jul 31, 2025, 10:00 PM CET
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | - | 0.65% | - |
| Jul 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | 500 |
| Jul 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | 500 |
| Jul 28, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | - | 1.33% | 500 |
| Jul 25, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | - | -2.60% | 500 |
| Jul 24, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | - | - | - |
| Jul 23, 2025 | 15.50 | 15.60 | 15.40 | 15.40 | - | 1.32% | 500 |
| Jul 22, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | - | -3.18% | - |
| Jul 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | - | 500 |
| Jul 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -0.63% | 500 |
| Jul 17, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | - | 0.64% | 500 |
| Jul 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1.95% | 500 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | - | -1.28% | 500 |
| Jul 14, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | - | -3.70% | 500 |
| Jul 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1.25% | 500 |
| Jul 10, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | - | - | 500 |
| Jul 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.62% | - |
| Jul 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 500 |
| Jul 7, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | - | -0.62% | 500 |
| Jul 4, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | - | -1.22% | 500 |
| Jul 3, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | - | 0.61% | - |
| Jul 2, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | - | -0.61% | - |
| Jul 1, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | - | -2.38% | - |
| Jun 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 2.44% | - |
| Jun 27, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | - | -1.80% | 500 |
| Jun 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | - |
| Jun 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.18% | 500 |
| Jun 24, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | - | 2.42% | 500 |
| Jun 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 0.61% | 500 |
| Jun 20, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | - | -0.61% | 500 |
| Jun 19, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | - | 0.61% | 500 |
| Jun 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 3.14% | 500 |
| Jun 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | - | 500 |
| Jun 16, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | - | -6.47% | - |
| Jun 13, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | - | 0.59% | 500 |
| Jun 12, 2025 | 15.50 | 16.90 | 15.50 | 16.90 | - | 9.74% | 500 |
| Jun 11, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | - | - | 12 |
| Jun 10, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | - | -0.65% | 12 |
| Jun 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | - |
| Jun 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | 12 |
| Jun 5, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | - | 0.66% | 12 |
| Jun 4, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | - | -1.30% | - |
| Jun 3, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | - | -1.91% | 12 |
| Jun 2, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | - | 1.95% | 12 |
| May 30, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | - | 0.65% | 12 |
| May 29, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | - | -3.77% | 12 |
| May 28, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | - | - | 12 |
| May 27, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | - | 1.92% | - |
| May 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 4.00% | 51 |
| May 23, 2025 | 15.10 | 15.50 | 15.00 | 15.00 | - | -0.66% | 31 |