NEXON Co., Ltd. (FRA:7NX)
Germany · Delayed Price · Currency is EUR 18.20
+0.20 (1.11%)
Last updated: Sep 29, 2025, 8:05 AM CET
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 100 |
| Sep 26, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 100 |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 100 |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | 100 |
| Sep 23, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 100 |
| Sep 22, 2025 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | - | 100 |
| Sep 19, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -1.56% | 31 |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 31 |
| Sep 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | 31 |
| Sep 16, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 141 |
| Sep 15, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - | 141 |
| Sep 12, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 1.06% | 141 |
| Sep 11, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -1.56% | 141 |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 141 |
| Sep 9, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -1.04% | 141 |
| Sep 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 141 |
| Sep 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 141 |
| Sep 4, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1.04% | 141 |
| Sep 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 141 |
| Sep 2, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 141 |
| Sep 1, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 1.06% | 141 |
| Aug 29, 2025 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 141 |
| Aug 28, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 0.53% | 141 |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 141 |
| Aug 26, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 141 |
| Aug 25, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.55% | 141 |
| Aug 22, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 2.12% | 141 |
| Aug 21, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -0.53% | 141 |
| Aug 20, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - | 141 |
| Aug 19, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.55% | 141 |
| Aug 18, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 2.66% | 141 |
| Aug 15, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 3.30% | 25 |
| Aug 14, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | 4.00% | 25 |
| Aug 13, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | 25 |
| Aug 12, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 0.58% | 25 |
| Aug 11, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | - | 25 |
| Aug 8, 2025 | 17.10 | 17.90 | 17.10 | 17.30 | 17.30 | 4.22% | 25 |
| Aug 7, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -0.60% | 500 |
| Aug 6, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 1.83% | 500 |
| Aug 5, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 3.80% | 500 |
| Aug 4, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 500 |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | 500 |
| Jul 31, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | 0.65% | 500 |
| Jul 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | 500 |
| Jul 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 500 |
| Jul 28, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 500 |
| Jul 25, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -2.60% | 500 |
| Jul 24, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | - | 500 |
| Jul 23, 2025 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | 1.32% | 500 |
| Jul 22, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | -3.18% | 500 |