Naspers Limited (FRA:NNW)
Germany · Delayed Price · Currency is EUR 46.20
-1.40 (-2.94%)
Last updated: Feb 20, 2026, 4:46 PM CET
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 0.85% | 670 |
| Jan 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 30 |
| Jan 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Jan 13, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 5.22% | 200 |
| Jan 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| 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 |