Naspers Limited (FRA:NNW)
Germany · Delayed Price · Currency is EUR 53.00
-1.00 (-1.85%)
At close: Jan 30, 2026
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |