Naspers Limited (BST:NNWN)
Germany · Delayed Price · Currency is EUR 7.60
+0.25 (3.40%)
At close: Sep 18, 2026
BST:NNWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Aug 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Aug 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Aug 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Aug 14, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Aug 13, 2026 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | -8.94% | - |
| Aug 12, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | - |
| Aug 11, 2026 | 9.25 | 9.30 | 8.90 | 8.95 | 8.95 | -3.76% | - |
| Aug 10, 2026 | 9.25 | 9.35 | 9.20 | 9.30 | 9.30 | - | - |
| Aug 7, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 5.08% | - |
| Aug 6, 2026 | 8.95 | 9.00 | 8.80 | 8.85 | 8.85 | -1.67% | - |
| Aug 5, 2026 | 9.05 | 9.15 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Aug 4, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 2.79% | - |
| Aug 3, 2026 | 8.65 | 9.00 | 8.65 | 8.95 | 8.95 | 2.87% | - |
| Jul 31, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | - |
| Jul 30, 2026 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 1.18% | - |
| Jul 29, 2026 | 8.25 | 8.65 | 8.25 | 8.50 | 8.50 | 2.41% | - |
| Jul 28, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 1.84% | - |
| Jul 27, 2026 | 7.80 | 8.15 | 7.75 | 8.15 | 8.15 | 4.49% | - |
| Jul 24, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | - |
| Jul 23, 2026 | 8.05 | 8.10 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Jul 22, 2026 | 8.40 | 8.40 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Jul 21, 2026 | 8.60 | 8.65 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Jul 20, 2026 | 8.45 | 8.70 | 8.45 | 8.65 | 8.65 | 1.76% | - |
| Jul 17, 2026 | 8.85 | 8.90 | 8.45 | 8.50 | 8.50 | -4.49% | - |
| Jul 16, 2026 | 9.00 | 9.05 | 8.85 | 8.90 | 8.90 | -1.66% | - |
| Jul 15, 2026 | 8.50 | 9.15 | 8.50 | 9.05 | 9.05 | 5.23% | - |
| Jul 14, 2026 | 8.55 | 8.65 | 8.45 | 8.60 | 8.60 | 0.58% | - |
| Jul 13, 2026 | 8.70 | 8.75 | 8.55 | 8.55 | 8.55 | -2.29% | - |