Naspers Limited (FRA:NNW)
Germany · Delayed Price · Currency is EUR 41.80
+1.60 (3.98%)
Last updated: Aug 26, 2026, 4:34 PM CET
FRA:NNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 40.60 | 42.00 | 40.60 | 42.00 | - | 4.48% | 240 |
| 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% | - |
| 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% | - |