NEXON Co., Ltd. (FRA:7NX)
Germany · Delayed Price · Currency is EUR 15.70
+0.20 (1.29%)
At close: Mar 27, 2026
FRA:7NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Mar 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 18, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Mar 16, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.88% | - |
| Mar 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Mar 12, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Mar 11, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Mar 10, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - | - |
| Mar 9, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 5.73% | - |
| Mar 6, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Mar 5, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -5.36% | - |
| Mar 4, 2026 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 1.82% | - |
| Mar 3, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -5.17% | - |
| Mar 2, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | - |
| Feb 27, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Feb 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Feb 25, 2026 | 16.80 | 17.20 | 16.70 | 16.70 | 16.70 | -1.18% | 300 |
| Feb 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Feb 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 31 |
| Feb 20, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -2.81% | - |
| Feb 19, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | - |
| Feb 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Feb 17, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 4.82% | - |
| Feb 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Feb 13, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -12.37% | 110 |
| Feb 12, 2026 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Feb 11, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Feb 10, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | - | - |
| Feb 9, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 3.06% | - |
| Feb 6, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 2.62% | - |
| Feb 5, 2026 | 19.50 | 19.90 | 19.10 | 19.10 | 19.10 | 1.06% | 300 |
| Feb 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Feb 3, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Feb 2, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 150 |
| 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 |