Naspers Limited (FRA:NNWN)
Germany · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
At close: Jan 23, 2026
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jan 29, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | - | - |
| Jan 28, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jan 27, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 4.00% | - |
| Jan 26, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Jan 23, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 22, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Jan 21, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 20, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Jan 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Jan 16, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | - |
| Jan 15, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jan 14, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | - |
| Jan 13, 2026 | 11.30 | 12.50 | 11.30 | 11.30 | 11.30 | 2.73% | 924 |
| Jan 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -9.84% | - |
| Jan 9, 2026 | 10.70 | 12.20 | 10.70 | 12.20 | 12.20 | 11.93% | 125 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jan 7, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | - |
| Jan 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -9.68% | - |
| Jan 2, 2026 | 11.00 | 12.40 | 10.70 | 12.40 | 12.40 | 3.33% | 851 |
| Dec 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 83 |
| 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% | - |