Naspers Limited (BST:NNWN)
Germany · Delayed Price · Currency is EUR 6.95
+0.05 (0.72%)
At close: Oct 30, 2026
BST:NNWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Oct 29, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 28, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 27, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 2.92% | - |
| Oct 26, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -0.72% | - |
| Oct 23, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 22, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | - |
| Oct 21, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Oct 20, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | - |
| Oct 19, 2026 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | -1.37% | 340 |
| Oct 16, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 15, 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7.30 | 0.69% | - |
| Oct 14, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | - |
| Oct 13, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | - |
| Oct 12, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 9, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | - |
| Oct 8, 2026 | 7.15 | 7.20 | 7.05 | 7.10 | 7.10 | -5.33% | - |
| Oct 7, 2026 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | 4.17% | - |
| Oct 6, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | - |
| Oct 5, 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | - |
| Oct 2, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | - |
| Oct 1, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | -1.40% | - |
| Sep 30, 2026 | 7.30 | 7.30 | 7.10 | 7.15 | 7.15 | -2.05% | - |
| Sep 29, 2026 | 7.35 | 7.40 | 7.20 | 7.30 | 7.30 | -0.68% | - |
| Sep 28, 2026 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 0.68% | - |
| Sep 25, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | - |
| Sep 24, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -7.05% | - |
| Sep 23, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | - |
| Sep 22, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 3.36% | - |
| Sep 21, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | -1.97% | - |
| Sep 18, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 3.40% | - |
| Sep 17, 2026 | 7.45 | 7.45 | 7.25 | 7.35 | 7.35 | - | - |
| Sep 16, 2026 | 7.55 | 7.55 | 7.30 | 7.35 | 7.35 | -2.65% | - |
| Sep 15, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | - |
| Sep 14, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Sep 11, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | - | - |
| Sep 10, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 9, 2026 | 7.55 | 7.60 | 7.40 | 7.45 | 7.45 | -1.32% | - |
| Sep 8, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -6.79% | - |
| Sep 7, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 3.85% | - |
| Sep 4, 2026 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | 1.96% | - |
| Sep 3, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | - | - |
| Sep 2, 2026 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Sep 1, 2026 | 7.95 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Aug 31, 2026 | 7.95 | 8.30 | 7.95 | 8.00 | 8.00 | - | - |
| Aug 28, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | - |
| Aug 27, 2026 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Aug 26, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Aug 25, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | - |
| Aug 24, 2026 | 7.95 | 8.00 | 7.75 | 7.80 | 7.80 | -2.50% | - |