NEXON Co., Ltd. (FRA:7NX)
Germany · Delayed Price · Currency is EUR 17.20
-0.60 (-3.37%)
Last updated: Feb 20, 2026, 8:01 AM CET
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |