Naspers Limited (FRA:NNW)
Germany · Delayed Price · Currency is EUR 56.50
-1.00 (-1.74%)
Last updated: Jan 9, 2026, 8:03 AM CET
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Jan 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jan 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jan 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Jan 5, 2026 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 4.39% | 9 |
| Jan 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 200 |
| Dec 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Dec 29, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 2.65% | 370 |
| Dec 23, 2025 | 55.00 | 58.00 | 55.00 | 56.50 | 56.50 | - | 310 |
| Dec 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Dec 19, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Dec 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Dec 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Dec 16, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | 213 |
| Dec 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Dec 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Dec 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Dec 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Dec 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Dec 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 100 |
| Dec 5, 2025 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 6.80% | 35 |
| Dec 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Dec 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | -1.82% | - |
| Dec 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | -0.90% | 500 |
| Nov 28, 2025 | 54.50 | 55.50 | 54.50 | 55.50 | 55.24 | -0.89% | 355 |
| Nov 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | -0.88% | 110 |
| Nov 26, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.23 | - | - |
| Nov 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.23 | -3.42% | - |
| Nov 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.22 | 3.54% | - |
| Nov 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.23 | -5.04% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | 0.85% | - |
| Nov 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.72 | -0.84% | - |
| Nov 18, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.22 | -2.46% | 400 |
| Nov 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.71 | -0.81% | - |
| Nov 14, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.21 | - | 25 |
| Nov 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | 0.82% | - |
| Nov 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.71 | 0.59% | - |
| Nov 11, 2025 | 61.50 | 61.50 | 60.64 | 60.64 | 60.35 | -2.08% | 300 |
| Nov 10, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.64 | 2.14% | - |
| Nov 7, 2025 | 60.97 | 60.97 | 60.63 | 60.63 | 60.34 | -2.21% | 170 |
| Nov 6, 2025 | 60.86 | 62.00 | 60.86 | 62.00 | 61.71 | 3.33% | 270 |
| Nov 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | -1.64% | - |
| Nov 4, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 60.71 | -1.60% | 163 |
| Nov 3, 2025 | 60.63 | 61.99 | 60.63 | 61.99 | 61.70 | -0.77% | 3 |
| Oct 31, 2025 | 59.91 | 62.47 | 59.91 | 62.47 | 62.17 | 0.55% | 213 |
| Oct 30, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 61.84 | -4.16% | - |
| Oct 29, 2025 | 62.12 | 64.83 | 62.12 | 64.83 | 64.52 | 0.93% | 24 |
| Oct 28, 2025 | 62.38 | 64.23 | 62.38 | 64.23 | 63.93 | -0.99% | 100 |
| Oct 27, 2025 | 63.05 | 65.33 | 63.05 | 64.87 | 64.56 | 8.10% | 686 |