Naspers Limited (FRA:NNW)
Germany · Delayed Price · Currency is EUR 48.00
-0.20 (-0.41%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:NNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 45.00 | 48.20 | 45.00 | 48.20 | 48.20 | 7.11% | 100 |
| Jun 1, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 3.69% | 20 |
| May 29, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| May 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -5.70% | - |
| May 27, 2026 | 43.00 | 45.60 | 43.00 | 45.60 | 45.60 | 1.79% | 235 |
| May 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.68% | - |
| May 25, 2026 | 43.40 | 47.00 | 43.40 | 47.00 | 47.00 | 6.33% | 730 |
| May 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | 5 |
| May 21, 2026 | 45.40 | 45.40 | 44.40 | 44.40 | 44.40 | -0.89% | 5 |
| May 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| May 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| May 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| May 15, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| May 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| May 13, 2026 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | -3.98% | 231 |
| May 12, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| May 11, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.97% | - |
| May 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| May 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 6.22% | - |
| May 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| May 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| May 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Apr 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Apr 29, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.46% | - |
| Apr 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Apr 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Apr 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Apr 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Apr 22, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Apr 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Apr 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 5.08% | - |
| Apr 17, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Apr 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Apr 15, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Apr 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Apr 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | - |
| Apr 10, 2026 | 45.00 | 47.40 | 45.00 | 47.40 | 47.40 | 2.16% | 466 |
| Apr 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| Apr 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Apr 7, 2026 | 43.00 | 44.60 | 43.00 | 44.60 | 44.60 | - | 500 |
| Apr 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Apr 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.59% | - |
| Mar 31, 2026 | 42.60 | 44.60 | 42.60 | 44.60 | 44.60 | 4.21% | 350 |
| Mar 30, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| 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% | - |