Tencent Holdings Limited (FRA:NNN1)
Germany · Delayed Price · Currency is EUR 49.00
+0.32 (0.66%)
Last updated: Aug 26, 2026, 4:30 PM CET
FRA:NNN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | - | 1.22% | 5,371 |
| Aug 25, 2026 | 47.80 | 48.60 | 47.60 | 48.60 | 48.60 | -1.22% | 729 |
| Aug 24, 2026 | 48.20 | 49.20 | 47.80 | 49.20 | 49.20 | -0.81% | 3,737 |
| Aug 21, 2026 | 48.60 | 51.00 | 48.60 | 49.60 | 49.60 | 2.06% | 45 |
| Aug 20, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 48.60 | -2.02% | 150 |
| Aug 19, 2026 | 48.60 | 49.60 | 48.60 | 49.60 | 49.60 | 2.48% | 290 |
| Aug 18, 2026 | 48.20 | 48.80 | 48.20 | 48.40 | 48.40 | -0.41% | 30 |
| Aug 17, 2026 | 48.80 | 49.60 | 48.60 | 48.60 | 48.60 | -0.82% | 468 |
| Aug 14, 2026 | 48.20 | 49.60 | 48.20 | 49.00 | 49.00 | 1.24% | 1,064 |
| Aug 13, 2026 | 49.00 | 49.20 | 48.40 | 48.40 | 48.40 | -1.22% | 1,406 |
| Aug 12, 2026 | 50.00 | 51.50 | 48.60 | 49.00 | 49.00 | -4.85% | 3,786 |
| Aug 11, 2026 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | -2.83% | 251 |
| Aug 10, 2026 | 52.50 | 53.50 | 52.50 | 53.00 | 53.00 | -1.85% | 483 |
| Aug 7, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 3.85% | 374 |
| Aug 6, 2026 | 52.50 | 53.50 | 52.00 | 52.00 | 52.00 | -4.59% | 106 |
| Aug 5, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | 54 |
| Aug 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | 432 |
| Aug 3, 2026 | 53.50 | 54.50 | 53.50 | 54.00 | 54.00 | 2.86% | 230 |
| Jul 31, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | 325 |
| Jul 30, 2026 | 52.00 | 52.50 | 51.00 | 51.50 | 51.50 | -1.90% | 450 |
| Jul 29, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 3.96% | 606 |
| Jul 28, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | - | 8 |
| Jul 27, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 3.91% | 1,252 |
| Jul 24, 2026 | 48.20 | 49.00 | 48.20 | 48.60 | 48.60 | - | 5,800 |
| Jul 23, 2026 | 49.60 | 49.60 | 48.00 | 48.60 | 48.60 | -0.82% | 2,265 |
| Jul 22, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -7.55% | 1,915 |
| Jul 21, 2026 | 53.50 | 53.50 | 52.00 | 53.00 | 53.00 | -1.85% | 6,688 |
| Jul 20, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 5.88% | 179 |
| Jul 17, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | -4.67% | 426 |
| Jul 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | 80 |
| Jul 15, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 1,211 |
| Jul 14, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 0.97% | 370 |
| Jul 13, 2026 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | -0.96% | 1,831 |
| Jul 10, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | -0.95% | 68 |
| Jul 9, 2026 | 52.50 | 53.50 | 52.50 | 52.50 | 52.50 | -1.87% | 706 |
| Jul 8, 2026 | 53.00 | 53.50 | 52.50 | 53.50 | 53.50 | 1.90% | 896 |
| Jul 7, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 2.94% | 508 |
| Jul 6, 2026 | 49.20 | 51.00 | 49.20 | 51.00 | 51.00 | 6.25% | 1,314 |
| Jul 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | 378 |
| Jul 2, 2026 | 49.20 | 49.20 | 48.20 | 48.20 | 48.20 | -2.03% | 808 |
| Jul 1, 2026 | 48.00 | 49.80 | 48.00 | 49.20 | 49.20 | 2.50% | 2,034 |
| Jun 30, 2026 | 48.00 | 48.60 | 48.00 | 48.00 | 48.00 | 3.00% | 510 |
| Jun 29, 2026 | 46.80 | 47.60 | 46.60 | 46.60 | 46.60 | 0.43% | 365 |
| Jun 26, 2026 | 46.60 | 46.60 | 46.00 | 46.40 | 46.40 | -1.28% | 440 |
| Jun 25, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.49% | 1,393 |
| Jun 24, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | 2.55% | 250 |
| Jun 23, 2026 | 46.60 | 47.40 | 46.60 | 47.00 | 47.00 | -2.89% | 282 |
| Jun 22, 2026 | 48.40 | 48.40 | 48.00 | 48.40 | 48.40 | -0.41% | 1,528 |
| Jun 19, 2026 | 48.40 | 49.00 | 48.40 | 48.60 | 48.60 | 0.41% | 2,045 |
| Jun 18, 2026 | 48.60 | 49.00 | 48.20 | 48.40 | 48.40 | -0.82% | 819 |