Naspers Limited (FRA:NNWN)
Germany · Delayed Price · Currency is EUR 12.40
+1.00 (8.77%)
Last updated: Dec 18, 2025, 12:14 PM CET
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 8.77% | 1,892 |
| Dec 16, 2025 | 9.95 | 11.60 | 9.90 | 11.40 | 11.40 | 12.87% | 364 |
| Dec 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.66% | - |
| Dec 11, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Dec 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | - | - |
| Dec 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | -2.55% | - |
| Dec 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | 1.03% | - |
| Dec 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | 0.52% | - |
| Dec 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | -1.03% | - |
| Dec 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | -3.47% | - |
| Dec 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 2.54% | - |
| Dec 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | -5.29% | - |
| Nov 28, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.37 | - | - |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -1.89% | - |
| Nov 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | -0.93% | - |
| Nov 24, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.67 | 0.94% | - |
| Nov 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | -3.64% | - |
| Nov 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | -0.90% | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | - | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | -1.77% | - |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.26 | -4.24% | - |
| Nov 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | 2.61% | - |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | 0.88% | - |
| Nov 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | -1.72% | - |
| Nov 11, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.56 | 3.57% | - |
| Nov 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | -2.61% | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | 1.77% | - |
| Nov 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.26 | 0.89% | - |
| Nov 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | -0.88% | - |
| Nov 4, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.26 | - | - |
| Nov 3, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.26 | -3.42% | - |
| Oct 31, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.66 | -1.68% | - |
| Oct 30, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.86 | -2.46% | - |
| Oct 29, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.16 | - | - |
| Oct 28, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.16 | - | - |
| Oct 27, 2025 | 11.30 | 12.20 | 11.30 | 12.20 | 12.16 | 8.93% | - |
| Oct 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | 2.75% | - |
| Oct 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | - | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -1.80% | - |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | -9.76% | - |
| Oct 16, 2025 | 10.90 | 12.30 | 10.90 | 12.30 | 12.26 | 2.50% | 320 |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | -9.77% | 1,500 |
| Oct 8, 2025 | 12.30 | 13.30 | 12.30 | 13.30 | 13.26 | 4.72% | 730 |
| Oct 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | -0.78% | - |
| Oct 6, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.76 | 3.23% | - |
| Oct 3, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.36 | -2.36% | - |
| Oct 2, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.66 | 4.10% | 150 |
| Oct 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | - | - |