NEXON Co., Ltd. (FRA:7NX)
Germany
· Delayed Price · Currency is EUR 20.40
-0.40 (-1.92%)
At close: Dec 5, 2025
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 28 |
| Dec 2, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 26, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Nov 25, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -3.85% | - |
| Nov 24, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Nov 21, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 5.70% | 21 |
| Nov 20, 2025 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Nov 19, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | -0.99% | - |
| Nov 18, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 3.59% | - |
| Nov 17, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -6.25% | - |
| Nov 14, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 6.12% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Nov 12, 2025 | 20.40 | 20.80 | 20.20 | 20.20 | 20.20 | 6.32% | 185 |
| Nov 11, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 2.70% | - |
| Nov 10, 2025 | 18.10 | 19.30 | 18.10 | 18.50 | 18.50 | 3.35% | 80 |
| Nov 7, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Nov 6, 2025 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | -0.55% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Nov 4, 2025 | 18.70 | 19.70 | 18.70 | 19.00 | 19.00 | 9.83% | 75 |
| Nov 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 30 |
| Oct 31, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Oct 29, 2025 | 16.80 | 17.30 | 16.60 | 16.60 | 16.60 | -3.49% | 290 |
| Oct 28, 2025 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | -3.37% | 150 |
| Oct 27, 2025 | 17.20 | 17.90 | 17.20 | 17.80 | 17.80 | 3.49% | 123 |
| Oct 24, 2025 | 17.30 | 17.80 | 17.20 | 17.20 | 17.20 | -0.58% | 30 |
| Oct 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 22, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Oct 21, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Oct 20, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Oct 17, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | -0.58% | - |
| Oct 16, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 15, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Oct 14, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | -0.56% | - |
| Oct 13, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Oct 10, 2025 | 18.10 | 18.10 | 17.30 | 17.30 | 17.30 | -4.95% | - |
| Oct 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 8, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Oct 7, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Oct 6, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Oct 3, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 3.28% | - |
| Oct 2, 2025 | 18.40 | 18.60 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Oct 1, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 2.20% | 1,300 |
| Sep 30, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Sep 26, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | - |
| Sep 23, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | - |
| Sep 22, 2025 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | - | 100 |
| Sep 19, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | 31 |
| Sep 16, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Sep 15, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 12, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Sep 11, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 9, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Sep 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Sep 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 4, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1.04% | - |
| Sep 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 2, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | - |
| Sep 1, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Aug 29, 2025 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Aug 28, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 26, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 25, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Aug 22, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 2.12% | - |
| Aug 21, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 20, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 19, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Aug 18, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 2.66% | 141 |
| Aug 15, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Aug 14, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Aug 13, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | - |
| Aug 12, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 11, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | - | 25 |
| Aug 8, 2025 | 17.10 | 17.90 | 17.10 | 17.30 | 17.30 | 4.22% | 25 |
| Aug 7, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Aug 6, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Aug 5, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Aug 4, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Jul 31, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Jul 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Jul 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jul 28, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | - |
| Jul 25, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Jul 24, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 23, 2025 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Jul 22, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jul 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |