Naspers Limited (FRA:NNWN)
Germany · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
At close: Nov 28, 2025
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Nov 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Nov 24, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Nov 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Nov 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Nov 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Nov 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 11, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Nov 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Nov 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 4, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | - |
| Nov 3, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -3.42% | - |
| Oct 31, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | -1.68% | - |
| Oct 30, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | -2.46% | - |
| Oct 29, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | - | - |
| Oct 28, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | - | - |
| Oct 27, 2025 | 11.30 | 12.20 | 11.30 | 12.20 | 12.20 | 8.93% | - |
| Oct 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Oct 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -9.76% | - |
| Oct 16, 2025 | 10.90 | 12.30 | 10.90 | 12.30 | 12.30 | 2.50% | 320 |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -9.77% | 1,500 |
| Oct 8, 2025 | 12.30 | 13.30 | 12.30 | 13.30 | 13.30 | 4.72% | 730 |
| Oct 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 6, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | - |
| Oct 3, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Oct 2, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 4.10% | 150 |
| Oct 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 30, 2025 | 12.10 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | - |
| Sep 29, 2025 | 11.70 | 12.50 | 11.70 | 11.90 | 11.90 | 2.59% | 20 |
| Sep 26, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | - |
| Sep 25, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Sep 24, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | - |
| Sep 23, 2025 | 11.50 | 12.10 | 11.40 | 11.50 | 11.50 | - | 15 |
| Sep 22, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Sep 19, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 3.51% | - |
| Sep 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 17, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | - |
| Sep 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Sep 15, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Sep 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |