Naspers Limited (FRA:NNW)
Germany · Delayed Price · Currency is EUR 43.60
-1.40 (-3.11%)
At close: Mar 27, 2026
FRA:NNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -3.11% | 225 |
| Mar 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Mar 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.17% | - |
| Mar 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.85% | 40 |
| Mar 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.58% | - |
| Mar 19, 2026 | 45.40 | 46.60 | 45.40 | 46.60 | 46.60 | -8.63% | 30 |
| Mar 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Mar 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Mar 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Mar 13, 2026 | 48.20 | 51.00 | 48.20 | 51.00 | 51.00 | 6.69% | 97 |
| Mar 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.85% | - |
| Mar 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Mar 10, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | 9.82% | 50 |
| Mar 9, 2026 | 44.40 | 45.20 | 44.40 | 44.80 | 44.80 | -3.45% | 875 |
| Mar 6, 2026 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 2.20% | 108 |
| Mar 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.61% | - |
| Mar 4, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.41% | - |
| Mar 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Mar 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| Feb 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Feb 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.07% | - |
| Feb 25, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | 5.58% | 101 |
| Feb 24, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -3.32% | - |
| Feb 23, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 4.33% | 345 |
| Feb 20, 2026 | 46.40 | 47.00 | 46.20 | 46.20 | 46.20 | -2.94% | 412 |
| Feb 19, 2026 | 47.40 | 47.80 | 47.40 | 47.60 | 47.60 | 0.42% | 354 |
| Feb 18, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 2.16% | 2,590 |
| Feb 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Feb 16, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 110 |
| Feb 13, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 3.90% | 207 |
| Feb 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -5.71% | - |
| Feb 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 83 |
| Feb 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 50 |
| Feb 9, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 0.81% | 1 |
| Feb 6, 2026 | 49.00 | 50.50 | 49.00 | 49.60 | 49.60 | 0.40% | 104 |
| Feb 5, 2026 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | - | 70 |
| Feb 4, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Feb 3, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -1.94% | 500 |
| Feb 2, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -2.83% | 175 |
| Jan 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jan 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Jan 28, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 3.74% | 90 |
| Jan 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jan 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | 100 |
| Jan 23, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 4.76% | 256 |
| Jan 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jan 21, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | 184 |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jan 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.93% | - |