Naspers Limited (BST:NNWN)
Germany · Delayed Price · Currency is EUR 8.75
+0.25 (2.94%)
At close: May 19, 2026
BST:NNWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | - |
| May 15, 2026 | 8.80 | 8.80 | 8.45 | 8.50 | 8.50 | -3.41% | - |
| May 14, 2026 | 8.75 | 8.80 | 8.45 | 8.80 | 8.80 | 0.57% | - |
| May 13, 2026 | 8.40 | 8.80 | 8.40 | 8.75 | 8.75 | 4.17% | - |
| May 12, 2026 | 9.10 | 9.10 | 8.15 | 8.40 | 8.40 | -3.45% | - |
| May 11, 2026 | 8.75 | 9.00 | 8.45 | 8.70 | 8.70 | -2.25% | - |
| May 8, 2026 | 9.05 | 9.10 | 8.75 | 8.90 | 8.90 | -1.11% | - |
| May 7, 2026 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| May 6, 2026 | 8.70 | 9.15 | 8.65 | 9.10 | 9.10 | 4.60% | - |
| May 5, 2026 | 9.05 | 9.05 | 8.65 | 8.70 | 8.70 | 2.35% | - |
| May 4, 2026 | 8.80 | 8.85 | 8.40 | 8.50 | 8.50 | -3.41% | - |
| Apr 30, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.73% | - |
| Apr 29, 2026 | 8.75 | 8.80 | 8.60 | 8.65 | 8.65 | -1.14% | - |
| Apr 28, 2026 | 8.90 | 8.95 | 8.70 | 8.75 | 8.75 | -1.13% | - |
| Apr 27, 2026 | 8.95 | 9.00 | 8.70 | 8.85 | 8.85 | -1.67% | - |
| Apr 24, 2026 | 8.85 | 9.00 | 8.80 | 9.00 | 9.00 | 1.69% | - |
| Apr 23, 2026 | 9.15 | 9.25 | 8.80 | 8.85 | 8.85 | -3.80% | - |
| Apr 22, 2026 | 9.30 | 9.35 | 9.15 | 9.20 | 9.20 | -0.54% | - |
| Apr 21, 2026 | 9.45 | 9.50 | 9.20 | 9.25 | 9.25 | -2.63% | - |
| Apr 20, 2026 | 9.25 | 9.55 | 9.25 | 9.50 | 9.50 | - | - |
| Apr 17, 2026 | 9.15 | 9.65 | 9.15 | 9.50 | 9.50 | 3.26% | - |
| Apr 16, 2026 | 9.10 | 9.30 | 9.10 | 9.20 | 9.20 | 0.55% | - |
| Apr 15, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.10% | - |
| Apr 14, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 1.69% | - |
| Apr 13, 2026 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | -0.56% | - |
| Apr 10, 2026 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | 0.56% | - |
| Apr 9, 2026 | 9.15 | 9.20 | 8.80 | 8.90 | 8.90 | -6.32% | - |
| Apr 8, 2026 | 8.45 | 9.50 | 8.25 | 9.50 | 9.50 | 11.11% | 1,000 |
| Apr 7, 2026 | 8.35 | 8.65 | 8.35 | 8.55 | 8.55 | 0.59% | - |
| Apr 2, 2026 | 8.75 | 8.80 | 8.45 | 8.50 | 8.50 | -2.30% | - |
| Apr 1, 2026 | 8.30 | 8.75 | 8.30 | 8.70 | 8.70 | 7.41% | - |
| Mar 31, 2026 | 8.20 | 8.55 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 30, 2026 | 8.25 | 8.40 | 7.90 | 8.20 | 8.20 | -2.38% | - |
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Mar 26, 2026 | 8.75 | 8.80 | 8.35 | 8.35 | 8.35 | -4.57% | - |
| Mar 25, 2026 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | 4.17% | - |
| Mar 24, 2026 | 8.60 | 8.60 | 8.25 | 8.40 | 8.40 | 3.70% | - |
| Mar 23, 2026 | 8.40 | 8.80 | 8.10 | 8.10 | 8.10 | -5.26% | - |
| Mar 20, 2026 | 8.80 | 8.85 | 8.45 | 8.55 | 8.55 | -1.72% | - |
| Mar 19, 2026 | 8.85 | 8.85 | 8.60 | 8.70 | 8.70 | -10.77% | - |
| 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% | - |