Naspers Limited (FRA:NNW)
Germany · Delayed Price · Currency is EUR 37.80
-0.20 (-0.53%)
At close: Sep 18, 2026
FRA:NNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Sep 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Sep 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Sep 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Sep 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Sep 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Sep 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.52% | - |
| Sep 9, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 0.51% | 24 |
| Sep 8, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | 35 |
| Sep 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Sep 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Sep 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Sep 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| Sep 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Aug 31, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Aug 28, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 2.48% | 102 |
| Aug 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.35% | - |
| Aug 26, 2026 | 40.60 | 42.00 | 40.60 | 41.80 | 41.80 | 3.98% | 740 |
| Aug 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| Aug 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | 96 |
| Aug 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.77% | - |
| Aug 20, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 4.95% | 14 |
| Aug 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Aug 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.72% | - |
| Aug 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | 20 |
| Aug 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Aug 13, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | -4.44% | 276 |
| Aug 12, 2026 | 45.20 | 46.00 | 45.00 | 45.00 | 45.00 | -4.26% | 434 |
| Aug 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 5.38% | 408 |
| Aug 10, 2026 | 46.80 | 46.80 | 44.60 | 44.60 | 44.60 | - | 408 |
| Aug 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.46% | - |
| Aug 6, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.53% | - |
| Aug 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.04% | - |
| Aug 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | - |
| Aug 3, 2026 | 44.60 | 47.20 | 44.60 | 47.20 | 47.20 | 6.79% | 100 |
| Jul 31, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Jul 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Jul 29, 2026 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 3.77% | 5 |
| Jul 28, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | -2.75% | 375 |
| Jul 27, 2026 | 40.00 | 43.60 | 40.00 | 43.60 | 43.60 | 5.83% | 455 |
| Jul 24, 2026 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | -1.44% | 29 |
| Jul 23, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -3.24% | 130 |
| Jul 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Jul 21, 2026 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | -3.11% | 32 |
| Jul 20, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -2.17% | 200 |
| Jul 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| Jul 16, 2026 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 7.69% | 20 |
| Jul 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Jul 14, 2026 | 43.60 | 45.80 | 43.60 | 45.80 | 45.80 | 1.78% | 211 |
| Jul 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |