NEXON Co., Ltd. (BST:7NX)
Germany
· Delayed Price · Currency is EUR 16.00
-0.10 (-0.62%)
At close: Mar 6, 2026
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Mar 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | - |
| Mar 4, 2026 | 16.60 | 17.00 | 16.50 | 17.00 | 17.00 | 0.59% | - |
| Mar 3, 2026 | 16.90 | 17.00 | 16.60 | 16.90 | 16.90 | -3.98% | - |
| Mar 2, 2026 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | -0.56% | - |
| Feb 27, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Feb 26, 2026 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | 2.37% | - |
| Feb 25, 2026 | 16.70 | 17.00 | 16.60 | 16.90 | 16.90 | -0.59% | 1,260 |
| Feb 24, 2026 | 16.90 | 17.10 | 16.80 | 17.00 | 17.00 | -3.41% | 500 |
| Feb 23, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - | - |
| Feb 20, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | -2.22% | - |
| Feb 19, 2026 | 17.70 | 18.10 | 17.60 | 18.00 | 18.00 | 1.69% | - |
| Feb 18, 2026 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | 0.57% | - |
| Feb 17, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 4.76% | - |
| Feb 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -14.00% | - |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Feb 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Feb 6, 2026 | 19.40 | 19.80 | 19.30 | 19.80 | 19.80 | 1.54% | 4,200 |
| Feb 5, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.56% | 500 |
| Feb 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Feb 3, 2026 | 19.70 | 19.80 | 19.40 | 19.50 | 19.50 | -1.02% | 42 |
| Feb 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.91% | - |
| Jan 29, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | -4.31% | - |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Jan 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Jan 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Jan 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jan 16, 2026 | 22.40 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | - |
| Jan 15, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 14, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 13, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 1.83% | - |
| Jan 12, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jan 9, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.82% | - |
| Jan 8, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jan 7, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | - |
| Jan 6, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | - |
| Jan 5, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | 4.81% | - |
| Jan 2, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Dec 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Dec 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 0.98% | - |
| Dec 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 0.99% | - |
| Dec 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | -1.94% | - |
| Dec 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - | - |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -0.96% | 423 |
| Dec 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | - | - |
| Dec 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 0.97% | - |
| Dec 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -0.96% | - |
| Dec 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | - | - |
| Dec 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 0.97% | - |
| Dec 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - | - |
| Dec 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -1.90% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | 1.94% | - |
| Dec 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -0.96% | - |
| Dec 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | -0.95% | - |
| Dec 1, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.83 | 0.96% | - |
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 0.97% | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 1.98% | - |
| Nov 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | 1.51% | - |
| Nov 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.74 | -3.40% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 0.98% | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | -1.92% | - |
| Nov 20, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.64 | 5.58% | 650 |
| Nov 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | -1.50% | - |
| Nov 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | - | - |
| Nov 17, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.84 | -0.99% | - |
| Nov 14, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.04 | 3.06% | - |
| Nov 11, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.45 | 13.95% | 3,400 |
| Oct 28, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.06 | -6.52% | 40 |