Naspers Limited (FRA:NNW)
Germany · Delayed Price · Currency is EUR 46.00
-1.60 (-3.36%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:NNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Jul 9, 2026 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | 0.88% | 220 |
| Jul 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 5.61% | - |
| Jul 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | - |
| Jul 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | - |
| Jul 2, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -1.35% | 70 |
| Jul 1, 2026 | 42.00 | 44.60 | 42.00 | 44.60 | 44.60 | 1.83% | 20 |
| Jun 30, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -2.67% | 1,420 |
| Jun 29, 2026 | 41.20 | 45.00 | 41.20 | 45.00 | 45.00 | 2.27% | 150 |
| Jun 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | 56 |
| Jun 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Jun 24, 2026 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | 3.33% | 60 |
| Jun 23, 2026 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -4.55% | 100 |
| Jun 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jun 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jun 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Jun 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Jun 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Jun 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Jun 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Jun 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jun 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Jun 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.53% | - |
| Jun 8, 2026 | 45.40 | 47.40 | 45.40 | 47.40 | 47.40 | 4.87% | 305 |
| Jun 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Jun 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.75% | - |
| Jun 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| 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% | - |