NEXON Co., Ltd. (BST:7NX)
Germany
· Delayed Price · Currency is EUR 13.80
-0.45 (-3.16%)
At close: Apr 27, 2026
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.01 | 14.10 | 13.89 | 14.01 | 14.01 | 1.52% | - |
| Apr 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.16% | - |
| Apr 24, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% | - |
| Apr 23, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.32% | - |
| Apr 22, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.03% | - |
| Apr 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.77% | - |
| Apr 20, 2026 | 14.80 | 14.83 | 14.71 | 14.81 | 14.81 | -1.92% | - |
| Apr 17, 2026 | 14.69 | 15.20 | 14.69 | 15.10 | 15.10 | 3.25% | - |
| Apr 16, 2026 | 14.67 | 14.85 | 14.60 | 14.63 | 14.63 | 1.35% | - |
| Apr 15, 2026 | 14.26 | 14.48 | 14.26 | 14.43 | 14.43 | 1.62% | - |
| Apr 14, 2026 | 13.94 | 14.20 | 13.87 | 14.20 | 14.20 | 0.46% | - |
| Apr 13, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.18% | - |
| Apr 10, 2026 | 14.13 | 14.25 | 14.10 | 14.11 | 14.11 | -5.93% | - |
| Apr 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.73% | - |
| Apr 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 5.32% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Apr 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.26% | - |
| Apr 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.75% | - |
| Mar 31, 2026 | 15.90 | 16.30 | 15.80 | 16.30 | 16.30 | 2.52% | - |
| Mar 30, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.92% | - |
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 26, 2026 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | -1.27% | - |
| Mar 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Mar 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Mar 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Mar 20, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Mar 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Mar 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Mar 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Mar 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.62% | - |
| 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% | - |