Tencent Holdings Limited (FRA:NNND)
Germany · Delayed Price · Currency is EUR 48.30
+0.35 (0.73%)
Sep 15, 2026, 4:34 PM CET
FRA:NNND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 48.52 | 48.80 | 48.22 | 48.30 | 48.30 | 0.73% | 1,502 |
| Sep 14, 2026 | 47.35 | 47.95 | 47.32 | 47.95 | 47.95 | 1.60% | 3,344 |
| Sep 11, 2026 | 47.20 | 47.42 | 46.90 | 47.20 | 47.20 | 1.49% | 3,125 |
| Sep 10, 2026 | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | -1.27% | 4,251 |
| Sep 9, 2026 | 47.60 | 47.94 | 47.10 | 47.10 | 47.10 | -1.12% | 1,516 |
| Sep 8, 2026 | 47.80 | 48.26 | 47.50 | 47.64 | 47.64 | -0.76% | 6,227 |
| Sep 7, 2026 | 48.05 | 48.63 | 48.00 | 48.00 | 48.00 | -1.44% | 1,277 |
| Sep 4, 2026 | 48.57 | 49.10 | 48.42 | 48.70 | 48.70 | 1.26% | 3,638 |
| Sep 3, 2026 | 47.98 | 48.10 | 47.38 | 48.10 | 48.10 | -1.27% | 1,888 |
| Sep 2, 2026 | 48.23 | 48.75 | 48.11 | 48.72 | 48.72 | 0.23% | 660 |
| Sep 1, 2026 | 48.85 | 49.00 | 48.30 | 48.61 | 48.61 | -1.12% | 941 |
| Aug 31, 2026 | 49.49 | 50.10 | 49.16 | 49.16 | 49.16 | -0.90% | 2,013 |
| Aug 28, 2026 | 50.30 | 50.70 | 49.60 | 49.60 | 49.60 | 0.54% | 8,293 |
| Aug 27, 2026 | 48.90 | 49.35 | 48.62 | 49.34 | 49.34 | 0.99% | 2,356 |
| Aug 26, 2026 | 48.68 | 49.20 | 48.46 | 48.85 | 48.85 | 0.35% | 5,799 |
| Aug 25, 2026 | 48.25 | 48.68 | 48.00 | 48.68 | 48.68 | -0.14% | 6,705 |
| Aug 24, 2026 | 48.60 | 49.00 | 48.10 | 48.75 | 48.75 | -2.77% | 7,217 |
| Aug 21, 2026 | 49.10 | 50.24 | 49.10 | 50.14 | 50.14 | 1.56% | 5,496 |
| Aug 20, 2026 | 49.92 | 50.00 | 48.77 | 49.37 | 49.37 | -0.16% | 3,832 |
| Aug 19, 2026 | 49.56 | 49.62 | 48.87 | 49.45 | 49.45 | 1.95% | 2,285 |
| Aug 18, 2026 | 48.80 | 49.10 | 48.51 | 48.51 | 48.51 | -0.87% | 2,216 |
| Aug 17, 2026 | 49.22 | 49.50 | 48.61 | 48.93 | 48.93 | 0.67% | 3,655 |
| Aug 14, 2026 | 48.70 | 49.66 | 48.32 | 48.61 | 48.61 | -0.60% | 7,058 |
| Aug 13, 2026 | 48.80 | 49.50 | 48.19 | 48.90 | 48.90 | 0.40% | 5,809 |
| Aug 12, 2026 | 50.83 | 51.19 | 48.70 | 48.71 | 48.71 | -5.97% | 6,649 |
| Aug 11, 2026 | 52.14 | 52.44 | 51.70 | 51.80 | 51.80 | -2.10% | 2,335 |
| Aug 10, 2026 | 53.09 | 53.37 | 52.59 | 52.91 | 52.91 | 0.28% | 7,248 |
| Aug 7, 2026 | 53.09 | 53.83 | 52.56 | 52.76 | 52.76 | -0.62% | 1,503 |
| Aug 6, 2026 | 53.01 | 53.19 | 52.80 | 53.09 | 53.09 | -0.69% | 1,287 |
| Aug 5, 2026 | 54.00 | 54.74 | 53.46 | 53.46 | 53.46 | -1.11% | 3,364 |
| Aug 4, 2026 | 53.41 | 54.60 | 53.41 | 54.06 | 54.06 | -0.70% | 7,112 |
| Aug 3, 2026 | 54.00 | 54.44 | 53.71 | 54.44 | 54.44 | 3.24% | 5,104 |
| Jul 31, 2026 | 52.69 | 53.00 | 52.16 | 52.73 | 52.73 | 0.27% | 2,516 |
| Jul 30, 2026 | 52.55 | 52.89 | 51.76 | 52.59 | 52.59 | 0.46% | 5,112 |
| Jul 29, 2026 | 51.66 | 52.35 | 51.33 | 52.35 | 52.35 | 4.24% | 3,976 |
| Jul 28, 2026 | 49.73 | 50.50 | 49.73 | 50.22 | 50.22 | -0.16% | 4,447 |
| Jul 27, 2026 | 49.68 | 50.30 | 49.30 | 50.30 | 50.30 | 3.91% | 2,758 |
| Jul 24, 2026 | 48.40 | 48.95 | 48.40 | 48.41 | 48.41 | -0.69% | 1,319 |
| Jul 23, 2026 | 49.81 | 50.09 | 48.00 | 48.74 | 48.74 | -0.73% | 3,792 |
| Jul 22, 2026 | 49.95 | 50.00 | 48.77 | 49.10 | 49.10 | -6.51% | 5,821 |
| Jul 21, 2026 | 53.25 | 53.60 | 51.20 | 52.52 | 52.52 | -3.28% | 20,789 |
| Jul 20, 2026 | 52.90 | 54.30 | 52.90 | 54.30 | 54.30 | 4.83% | 2,446 |
| Jul 17, 2026 | 51.61 | 51.80 | 50.96 | 51.80 | 51.80 | -3.18% | 1,711 |
| Jul 16, 2026 | 54.38 | 54.38 | 53.50 | 53.50 | 53.50 | -1.47% | 3,468 |
| Jul 15, 2026 | 52.48 | 54.61 | 52.39 | 54.30 | 54.30 | 5.81% | 3,466 |
| Jul 14, 2026 | 51.10 | 51.49 | 50.80 | 51.32 | 51.32 | 0.27% | 3,130 |
| Jul 13, 2026 | 51.30 | 51.48 | 51.05 | 51.18 | 51.18 | -1.58% | 1,369 |
| Jul 10, 2026 | 51.54 | 52.00 | 51.01 | 52.00 | 52.00 | -1.52% | 2,823 |
| Jul 9, 2026 | 52.56 | 53.32 | 52.37 | 52.80 | 52.80 | -1.68% | 1,576 |
| Jul 8, 2026 | 53.27 | 54.09 | 52.71 | 53.70 | 53.70 | 3.75% | 15,529 |