Naspers Limited (BST:NNWN)
Germany · Delayed Price · Currency is EUR 8.65
+0.15 (1.76%)
At close: Jul 20, 2026
BST:NNWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jul 9, 2026 | 9.05 | 9.10 | 8.75 | 8.85 | 8.85 | -2.75% | - |
| Jul 8, 2026 | 8.60 | 9.10 | 8.60 | 9.10 | 9.10 | 9.64% | - |
| Jul 6, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.84% | - |
| Jul 3, 2026 | 8.15 | 8.25 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 2, 2026 | 8.45 | 8.45 | 8.10 | 8.15 | 8.15 | -3.55% | - |
| Jul 1, 2026 | 8.30 | 8.50 | 8.30 | 8.45 | 8.45 | 1.81% | - |
| Jun 30, 2026 | 8.45 | 8.60 | 8.25 | 8.30 | 8.30 | -2.35% | - |
| Jun 29, 2026 | 8.15 | 8.55 | 8.10 | 8.50 | 8.50 | 4.29% | - |
| Jun 26, 2026 | 8.25 | 8.30 | 8.05 | 8.15 | 8.15 | -1.21% | - |
| Jun 25, 2026 | 8.20 | 8.40 | 8.20 | 8.25 | 8.25 | - | - |
| Jun 24, 2026 | 8.10 | 8.30 | 8.10 | 8.25 | 8.25 | 1.85% | - |
| Jun 23, 2026 | 8.30 | 8.35 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Jun 22, 2026 | 8.50 | 8.60 | 8.25 | 8.30 | 8.30 | -2.92% | - |
| Jun 19, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | - |
| Jun 18, 2026 | 8.35 | 8.60 | 8.35 | 8.55 | 8.55 | 2.40% | - |
| Jun 17, 2026 | 8.55 | 8.60 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Jun 16, 2026 | 8.65 | 8.70 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Jun 15, 2026 | 8.55 | 8.75 | 8.55 | 8.65 | 8.65 | 0.58% | 1,200 |
| Jun 12, 2026 | 8.80 | 8.90 | 8.55 | 8.60 | 8.60 | -2.27% | - |
| Jun 11, 2026 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 0.57% | - |
| Jun 10, 2026 | 8.80 | 8.90 | 8.70 | 8.75 | 8.75 | -0.57% | - |
| Jun 9, 2026 | 8.70 | 8.90 | 8.45 | 8.80 | 8.80 | 0.57% | - |
| Jun 8, 2026 | 8.65 | 8.85 | 8.60 | 8.75 | 8.75 | 3.55% | - |
| Jun 5, 2026 | 8.70 | 8.90 | 8.45 | 8.45 | 8.45 | -11.05% | - |
| Jun 4, 2026 | 8.80 | 9.50 | 8.75 | 9.50 | 9.50 | 9.20% | 100 |
| Jun 3, 2026 | 9.25 | 9.30 | 8.60 | 8.70 | 8.70 | 2.35% | - |
| Jun 2, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | - |
| Jun 1, 2026 | 8.50 | 8.55 | 8.35 | 8.45 | 8.45 | -0.59% | - |
| May 29, 2026 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| May 28, 2026 | 8.20 | 8.60 | 8.20 | 8.45 | 8.45 | -1.17% | - |
| May 27, 2026 | 8.60 | 8.65 | 8.50 | 8.55 | 8.55 | -0.58% | - |
| May 26, 2026 | 8.45 | 8.65 | 8.40 | 8.60 | 8.60 | -2.27% | - |
| May 25, 2026 | 8.45 | 8.80 | 8.40 | 8.80 | 8.80 | 4.14% | - |
| May 22, 2026 | 8.65 | 8.70 | 8.40 | 8.45 | 8.45 | -1.74% | - |
| May 21, 2026 | 8.80 | 8.90 | 8.50 | 8.60 | 8.60 | -2.82% | - |
| May 20, 2026 | 8.85 | 8.85 | 8.65 | 8.85 | 8.85 | 1.14% | - |
| May 19, 2026 | 8.50 | 8.85 | 8.50 | 8.75 | 8.75 | 2.94% | - |
| 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% | - |