Naspers Limited (FRA:NNW)
Germany · Delayed Price · Currency is EUR 37.20
+1.20 (3.33%)
At close: Oct 23, 2026
FRA:NNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.60 | 37.20 | 35.60 | 37.20 | 37.20 | 3.33% | 40 |
| Oct 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | - |
| Oct 21, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 100 |
| Oct 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Oct 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Oct 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Oct 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | - |
| Oct 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Oct 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.10% | - |
| Oct 12, 2026 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | 0.52% | 40 |
| Oct 9, 2026 | 37.00 | 38.80 | 37.00 | 38.80 | 38.80 | 6.01% | 52 |
| Oct 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Oct 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Oct 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Oct 5, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 1.65% | 100 |
| Oct 2, 2026 | 36.20 | 37.00 | 36.20 | 36.40 | 36.40 | -1.62% | 710 |
| Oct 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | - |
| Sep 25, 2026 | 37.80 | 38.60 | 37.20 | 38.60 | 38.60 | 2.12% | 110 |
| Sep 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Sep 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Sep 22, 2026 | 38.40 | 40.40 | 38.40 | 39.60 | 39.60 | 4.76% | 839 |
| Sep 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| 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 |