Naspers Limited (BST:NNWN)
Germany · Delayed Price · Currency is EUR 8.70
-1.05 (-10.77%)
At close: Mar 19, 2026
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.41% | - |
| Mar 17, 2026 | 9.65 | 9.85 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 16, 2026 | 9.55 | 9.90 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Mar 13, 2026 | 9.25 | 9.70 | 9.25 | 9.40 | 9.40 | 3.30% | - |
| Mar 12, 2026 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Mar 11, 2026 | 9.55 | 9.60 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Mar 10, 2026 | 9.00 | 9.60 | 9.00 | 9.35 | 9.35 | 7.47% | - |
| Mar 9, 2026 | 8.20 | 8.95 | 8.20 | 8.70 | 8.70 | 1.16% | - |
| Mar 6, 2026 | 8.50 | 8.90 | 8.50 | 8.60 | 8.60 | 1.78% | - |
| Mar 5, 2026 | 8.55 | 8.75 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Mar 4, 2026 | 8.10 | 8.85 | 8.10 | 8.60 | 8.60 | 4.24% | - |
| Mar 3, 2026 | 8.60 | 8.70 | 8.20 | 8.25 | 8.25 | -4.62% | - |
| Mar 2, 2026 | 8.70 | 8.85 | 8.60 | 8.65 | 8.65 | -2.81% | - |
| Feb 27, 2026 | 9.05 | 9.10 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Feb 26, 2026 | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Feb 25, 2026 | 9.05 | 9.35 | 9.00 | 9.10 | 9.10 | -0.55% | - |
| Feb 24, 2026 | 9.10 | 9.15 | 8.95 | 9.15 | 9.15 | -0.54% | - |
| Feb 23, 2026 | 9.15 | 9.30 | 9.15 | 9.20 | 9.20 | 3.37% | - |
| Feb 20, 2026 | 8.90 | 9.05 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Feb 19, 2026 | 8.90 | 9.15 | 8.90 | 9.05 | 9.05 | - | - |
| Feb 18, 2026 | 8.85 | 9.15 | 8.85 | 9.05 | 9.05 | 1.69% | - |
| Feb 17, 2026 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | -2.20% | - |
| Feb 16, 2026 | 8.90 | 9.15 | 8.90 | 9.10 | 9.10 | 2.25% | - |
| Feb 13, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | -1.66% | - |
| Feb 12, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | - | - |
| Feb 11, 2026 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Feb 10, 2026 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Feb 9, 2026 | 9.60 | 9.80 | 9.45 | 9.50 | 9.50 | -3.06% | - |
| Feb 6, 2026 | 9.35 | 9.80 | 9.35 | 9.80 | 9.80 | 4.26% | - |
| Feb 5, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 4, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Feb 3, 2026 | 10.10 | 10.10 | 9.65 | 9.80 | 9.80 | -2.00% | - |
| Feb 2, 2026 | 9.75 | 10.10 | 9.70 | 10.00 | 10.00 | 0.50% | - |
| Jan 30, 2026 | 10.90 | 10.90 | 9.75 | 9.95 | 9.95 | -5.24% | - |
| Jan 29, 2026 | 10.90 | 10.90 | 10.10 | 10.50 | 10.50 | -0.94% | - |
| Jan 28, 2026 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | -3.64% | - |
| Jan 27, 2026 | 10.70 | 11.00 | 10.30 | 11.00 | 11.00 | 3.77% | 700 |
| Jan 26, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 23, 2026 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | - | - |
| Jan 22, 2026 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Jan 21, 2026 | 10.70 | 10.70 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Jan 20, 2026 | 11.20 | 11.20 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Jan 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Jan 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jan 15, 2026 | 11.70 | 11.70 | 10.80 | 11.10 | 11.10 | -1.77% | - |
| Jan 14, 2026 | 11.30 | 11.50 | 10.90 | 11.30 | 11.30 | -0.88% | - |
| Jan 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jan 12, 2026 | 11.40 | 11.40 | 10.90 | 11.30 | 11.30 | 2.73% | - |
| Jan 9, 2026 | 11.60 | 11.60 | 10.80 | 11.00 | 11.00 | -1.79% | - |
| Jan 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |