NEXON Co., Ltd. (FRA:7NX)
Germany · Delayed Price · Currency is EUR 21.60
-0.20 (-0.92%)
Last updated: Jan 9, 2026, 8:01 AM CET
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.63 | 6.12% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.44 | -2.97% | - |
| Nov 12, 2025 | 20.40 | 20.80 | 20.20 | 20.20 | 20.04 | 6.32% | 185 |
| Nov 11, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 18.85 | 2.70% | - |
| Nov 10, 2025 | 18.10 | 19.30 | 18.10 | 18.50 | 18.35 | 3.35% | 80 |
| Nov 7, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.76 | -1.65% | - |
| Nov 6, 2025 | 17.70 | 18.20 | 17.70 | 18.20 | 18.05 | -0.55% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | -3.68% | - |
| Nov 4, 2025 | 18.70 | 19.70 | 18.70 | 19.00 | 18.85 | 9.83% | 75 |
| Nov 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | 0.58% | 30 |
| Oct 31, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.06 | 4.88% | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.27 | -1.20% | - |
| Oct 29, 2025 | 16.80 | 17.30 | 16.60 | 16.60 | 16.47 | -3.49% | 290 |
| Oct 28, 2025 | 17.80 | 17.80 | 17.20 | 17.20 | 17.06 | -3.37% | 150 |
| Oct 27, 2025 | 17.20 | 17.90 | 17.20 | 17.80 | 17.66 | 3.49% | 123 |