Tencent Holdings Limited (FRA:NNN1)
Germany · Delayed Price · Currency is EUR 50.35
-2.55 (-4.82%)
At close: Jun 3, 2026
FRA:NNN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 51.00 | 52.00 | 50.50 | 51.50 | - | -1.90% | 120 |
| Jun 2, 2026 | 51.50 | 54.00 | 51.50 | 52.50 | 52.50 | 9.38% | 1,566 |
| Jun 1, 2026 | 48.00 | 48.20 | 47.40 | 48.00 | 48.00 | 2.13% | 819 |
| May 29, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | - | 1,501 |
| May 28, 2026 | 47.00 | 47.20 | 46.40 | 47.00 | 47.00 | -2.08% | 2,739 |
| May 27, 2026 | 47.80 | 48.00 | 47.20 | 48.00 | 48.00 | -0.41% | 2,543 |
| May 26, 2026 | 48.40 | 48.40 | 48.00 | 48.20 | 48.20 | -1.23% | 3,018 |
| May 25, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 0.83% | 55 |
| May 22, 2026 | 48.40 | 48.40 | 47.80 | 48.40 | 48.40 | -1.22% | 312 |
| May 21, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | -1.61% | 1,628 |
| May 20, 2026 | 49.60 | 50.50 | 49.60 | 49.80 | 49.80 | -2.35% | 434 |
| May 19, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3.24% | 195 |
| May 18, 2026 | 49.60 | 49.60 | 49.00 | 49.40 | 49.40 | -1.16% | 1,995 |
| May 15, 2026 | 50.50 | 50.50 | 49.80 | 50.50 | 49.98 | - | 1,383 |
| May 14, 2026 | 50.50 | 51.50 | 50.50 | 50.50 | 49.98 | -3.81% | 617 |
| May 13, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 51.96 | 5.00% | 755 |
| May 12, 2026 | 49.60 | 50.00 | 49.20 | 50.00 | 49.48 | -0.99% | 722 |
| May 11, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 49.98 | - | 1,602 |
| May 8, 2026 | 50.50 | 51.50 | 50.50 | 50.50 | 49.98 | -2.88% | 200 |
| May 7, 2026 | 51.50 | 52.50 | 51.50 | 52.00 | 51.46 | 1.96% | 422 |
| May 6, 2026 | 50.00 | 51.50 | 50.00 | 51.00 | 50.47 | -1.92% | 904 |
| May 5, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.46 | -0.95% | 426 |
| May 4, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 51.96 | - | 315 |
| Apr 30, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 51.96 | 0.96% | 364 |
| Apr 29, 2026 | 52.00 | 52.50 | 51.50 | 52.00 | 51.46 | -0.95% | 775 |
| Apr 28, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 51.96 | 0.96% | 57 |
| Apr 27, 2026 | 52.00 | 52.50 | 51.50 | 52.00 | 51.46 | -3.70% | 986 |
| Apr 24, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 53.44 | - | 335 |
| Apr 23, 2026 | 54.50 | 54.50 | 53.50 | 54.00 | 53.44 | -2.70% | 338 |
| Apr 22, 2026 | 55.00 | 56.00 | 54.50 | 55.50 | 54.93 | -0.89% | 608 |
| Apr 21, 2026 | 55.50 | 57.00 | 55.50 | 56.00 | 55.42 | -2.61% | 550 |
| Apr 20, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 56.91 | 1.77% | 2,850 |
| Apr 17, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 55.92 | - | 373 |
| Apr 16, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 55.92 | 4.63% | 1,092 |
| Apr 15, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 53.44 | - | 28 |
| Apr 14, 2026 | 52.50 | 55.00 | 52.50 | 54.00 | 53.44 | -1.82% | 159 |
| Apr 13, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 54.43 | - | 597 |
| Apr 10, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.43 | - | 200 |
| Apr 9, 2026 | 55.50 | 56.00 | 55.00 | 55.00 | 54.43 | -1.79% | 320 |
| Apr 8, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.42 | 4.67% | 195 |
| Apr 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.95 | - | 80 |
| Apr 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.95 | -3.60% | - |
| Apr 1, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 54.93 | 1.83% | 801 |
| Mar 31, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 53.94 | 2.83% | 1,265 |
| Mar 30, 2026 | 53.00 | 53.50 | 53.00 | 53.00 | 52.45 | -1.85% | 81 |
| Mar 27, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 53.44 | - | 38 |
| Mar 26, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 53.44 | -2.70% | 404 |
| Mar 25, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 54.93 | -0.89% | 90 |
| Mar 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | 0.90% | - |
| Mar 23, 2026 | 55.00 | 56.00 | 55.00 | 55.50 | 54.93 | -0.89% | 57 |