Naspers Limited (FRA:NNWN)
Germany · Delayed Price · Currency is EUR 9.00
-0.05 (-0.55%)
Last updated: Feb 20, 2026, 3:25 PM CET
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | -0.55% | - |
| Feb 19, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | - | - |
| Feb 18, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Feb 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Feb 16, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Feb 12, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 0.55% | - |
| Feb 11, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | -2.66% | - |
| Feb 10, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Feb 9, 2026 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Feb 6, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1.06% | - |
| Feb 5, 2026 | 9.55 | 9.60 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Feb 4, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Feb 3, 2026 | 9.85 | 9.95 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Feb 2, 2026 | 9.70 | 9.90 | 9.70 | 9.85 | 9.85 | -2.48% | - |
| 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 | - | - |