NEXON Co., Ltd. (FRA:7NX)
Germany · Delayed Price · Currency is EUR 14.01
-0.19 (-1.30%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:7NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | - | -0.67% | - |
| Apr 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.04% | - |
| Apr 21, 2026 | 14.30 | 14.30 | 14.19 | 14.19 | 14.19 | -2.84% | - |
| Apr 20, 2026 | 14.62 | 14.62 | 14.61 | 14.61 | 14.61 | -1.95% | - |
| Apr 17, 2026 | 14.51 | 14.90 | 14.51 | 14.90 | 14.90 | 3.19% | 100 |
| Apr 16, 2026 | 14.51 | 14.51 | 14.44 | 14.44 | 14.44 | 1.48% | - |
| Apr 15, 2026 | 14.09 | 14.23 | 14.09 | 14.23 | 14.23 | 1.79% | - |
| Apr 14, 2026 | 13.68 | 13.98 | 13.68 | 13.98 | 13.98 | 1.86% | - |
| Apr 13, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.33% | - |
| Apr 10, 2026 | 13.97 | 13.97 | 13.91 | 13.91 | 13.91 | -5.89% | - |
| Apr 9, 2026 | 14.61 | 14.78 | 14.61 | 14.78 | 14.78 | 1.69% | - |
| Apr 8, 2026 | 14.41 | 14.53 | 14.41 | 14.53 | 14.53 | 5.90% | - |
| Apr 7, 2026 | 13.82 | 14.39 | 13.72 | 13.72 | 13.72 | -3.38% | 300 |
| Apr 2, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -5.33% | - |
| Apr 1, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -6.83% | - |
| Mar 31, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 3.87% | - |
| Mar 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| 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% | - |