Tencent Holdings Limited (FRA:NNND)
Germany · Delayed Price · Currency is EUR 44.34
+0.13 (0.29%)
At close: Oct 23, 2026
FRA:NNND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43.67 | 44.34 | 43.50 | 44.34 | 44.34 | 0.29% | 8,823 |
| Oct 22, 2026 | 43.39 | 44.31 | 42.91 | 44.21 | 44.21 | -2.30% | 3,360 |
| Oct 21, 2026 | 45.08 | 45.75 | 44.56 | 45.25 | 45.25 | -3.64% | 4,986 |
| Oct 20, 2026 | 46.50 | 47.12 | 46.48 | 46.96 | 46.96 | 0.50% | 870 |
| Oct 19, 2026 | 47.20 | 47.99 | 46.56 | 46.72 | 46.72 | -0.52% | 2,419 |
| Oct 16, 2026 | 47.47 | 47.92 | 46.97 | 46.97 | 46.97 | -2.14% | 2,551 |
| Oct 15, 2026 | 47.60 | 47.99 | 47.19 | 47.99 | 47.99 | 0.65% | 3,036 |
| Oct 14, 2026 | 48.30 | 48.66 | 47.68 | 47.68 | 47.68 | -1.67% | 4,181 |
| Oct 13, 2026 | 48.13 | 48.64 | 48.01 | 48.49 | 48.49 | -0.22% | 2,625 |
| Oct 12, 2026 | 48.88 | 48.88 | 48.00 | 48.60 | 48.60 | - | 2,432 |
| Oct 9, 2026 | 48.02 | 48.91 | 47.78 | 48.60 | 48.60 | 2.06% | 3,372 |
| Oct 8, 2026 | 47.31 | 47.62 | 46.50 | 47.62 | 47.62 | -0.58% | 8,185 |
| Oct 7, 2026 | 47.77 | 48.04 | 47.50 | 47.90 | 47.90 | -0.44% | 2,531 |
| Oct 6, 2026 | 48.67 | 48.88 | 48.11 | 48.11 | 48.11 | -1.39% | 1,898 |
| Oct 5, 2026 | 47.90 | 48.79 | 47.90 | 48.79 | 48.79 | 3.18% | 2,302 |
| Oct 2, 2026 | 47.87 | 48.00 | 47.15 | 47.28 | 47.28 | -2.08% | 2,061 |
| Oct 1, 2026 | 48.29 | 48.60 | 47.93 | 48.29 | 48.29 | 0.59% | 1,197 |
| Sep 30, 2026 | 48.00 | 48.54 | 48.00 | 48.00 | 48.00 | -0.66% | 1,286 |
| Sep 29, 2026 | 48.31 | 49.05 | 48.18 | 48.32 | 48.32 | -1.81% | 2,530 |
| Sep 28, 2026 | 49.59 | 49.69 | 49.15 | 49.21 | 49.21 | 0.02% | 2,717 |
| Sep 25, 2026 | 48.80 | 49.20 | 48.51 | 49.20 | 49.20 | 0.51% | 2,154 |
| Sep 24, 2026 | 49.01 | 49.29 | 48.81 | 48.95 | 48.95 | -0.31% | 1,823 |
| Sep 23, 2026 | 49.08 | 50.03 | 48.82 | 49.10 | 49.10 | -2.81% | 6,608 |
| Sep 22, 2026 | 50.21 | 50.83 | 49.76 | 50.52 | 50.52 | 4.99% | 10,573 |
| Sep 21, 2026 | 47.57 | 48.12 | 47.54 | 48.12 | 48.12 | 2.40% | 2,990 |
| Sep 18, 2026 | 47.00 | 47.20 | 46.60 | 46.99 | 46.99 | -0.99% | 3,218 |
| Sep 17, 2026 | 47.30 | 47.70 | 47.19 | 47.46 | 47.46 | -0.17% | 7,529 |
| Sep 16, 2026 | 47.92 | 48.00 | 47.54 | 47.54 | 47.54 | -1.57% | 946 |
| 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 |