NEXON Co., Ltd. (FRA:7NX)
Germany flag Germany · Delayed Price · Currency is EUR
17.00
-0.70 (-3.95%)
At close: Oct 22, 2025

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202517.6017.6017.0017.0017.00-3.95%-
Oct 21, 202518.1018.1017.7017.7017.700.57%-
Oct 20, 202517.8017.8017.6017.6017.602.33%-
Oct 17, 202517.0017.2017.0017.2017.20-0.58%-
Oct 16, 202517.5017.5017.3017.3017.30--
Oct 15, 202517.4017.4017.3017.3017.30-2.81%-
Oct 14, 202517.5017.8017.5017.8017.80-0.56%-
Oct 13, 202518.1018.1017.9017.9017.903.47%-
Oct 10, 202518.1018.1017.3017.3017.30-4.95%-
Oct 9, 202518.2018.2018.2018.2018.20-1.09%-
Oct 8, 202518.5018.5018.4018.4018.400.55%-
Oct 7, 202518.6018.6018.3018.3018.30-2.14%-
Oct 6, 202518.8018.8018.7018.7018.70-1.06%-
Oct 3, 202518.8018.9018.8018.9018.903.28%-
Oct 2, 202518.4018.6018.3018.3018.30-1.61%-
Oct 1, 202518.8018.8018.6018.6018.602.20%1,300
Sep 30, 202518.3018.3018.2018.2018.20--
Sep 29, 202518.2018.2018.2018.2018.201.11%-
Sep 26, 202518.2018.2018.0018.0018.00-0.55%-
Sep 25, 202518.1018.1018.1018.1018.10--
Sep 24, 202518.1018.1018.1018.1018.10-4.74%-
Sep 23, 202518.9019.0018.9019.0019.000.53%-
Sep 22, 202519.5019.5018.9018.9018.90-100
Sep 19, 202519.0019.0018.9018.9018.90-1.56%-
Sep 18, 202519.2019.2019.2019.2019.20--
Sep 17, 202519.2019.2019.2019.2019.202.13%31
Sep 16, 202519.1019.1018.8018.8018.80-1.57%-
Sep 15, 202519.3019.3019.1019.1019.10--
Sep 12, 202519.4019.4019.1019.1019.101.06%-
Sep 11, 202519.3019.3018.9018.9018.90-1.56%-
Sep 10, 202519.2019.2019.2019.2019.200.52%-
Sep 9, 202519.4019.4019.1019.1019.10-1.04%-
Sep 8, 202519.3019.3019.3019.3019.30-0.52%-
Sep 5, 202519.4019.4019.4019.4019.40--
Sep 4, 202519.3019.4019.3019.4019.401.04%-
Sep 3, 202519.2019.2019.2019.2019.200.52%-
Sep 2, 202519.0019.1019.0019.1019.100.53%-
Sep 1, 202519.1019.1019.0019.0019.001.06%-
Aug 29, 202519.2019.2018.8018.8018.80-1.57%-
Aug 28, 202519.3019.3019.1019.1019.100.53%-
Aug 27, 202519.0019.0019.0019.0019.000.53%-
Aug 26, 202519.0019.0018.9018.9018.90-0.53%-
Aug 25, 202519.1019.1019.0019.0019.00-1.55%-
Aug 22, 202519.2019.3019.2019.3019.302.12%-
Aug 21, 202519.2019.2018.9018.9018.90-0.53%-
Aug 20, 202519.2019.2019.0019.0019.00--
Aug 19, 202519.2019.2019.0019.0019.00-1.55%-
Aug 18, 202519.0019.3019.0019.3019.302.66%141
Aug 15, 202519.0019.0018.8018.8018.803.30%-
Aug 14, 202518.7018.7018.2018.2018.204.00%-