Naspers Limited (FRA:NNWN)
Germany · Delayed Price · Currency is EUR 8.20
-0.25 (-2.96%)
At close: Mar 27, 2026
FRA:NNWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Mar 26, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Mar 25, 2026 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | 3.59% | - |
| Mar 24, 2026 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | -5.11% | - |
| Mar 23, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 1.73% | - |
| Mar 20, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Mar 19, 2026 | 8.95 | 8.95 | 8.60 | 8.60 | 8.60 | -5.49% | - |
| Mar 18, 2026 | 9.75 | 9.75 | 9.10 | 9.10 | 9.10 | -6.67% | - |
| Mar 17, 2026 | 9.80 | 10.70 | 9.70 | 9.75 | 9.75 | 1.04% | 86 |
| Mar 16, 2026 | 9.85 | 9.85 | 9.60 | 9.65 | 9.65 | - | - |
| Mar 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.89% | - |
| Mar 12, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Mar 11, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Mar 10, 2026 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | 9.30% | - |
| Mar 9, 2026 | 8.50 | 9.60 | 8.50 | 8.60 | 8.60 | 0.58% | 259 |
| Mar 6, 2026 | 8.85 | 8.85 | 8.55 | 8.55 | 8.55 | - | - |
| Mar 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Mar 4, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | -2.26% | - |
| Mar 3, 2026 | 8.60 | 8.85 | 8.35 | 8.85 | 8.85 | 2.91% | 72 |
| Mar 2, 2026 | 8.80 | 8.85 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Feb 27, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Feb 26, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Feb 25, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 2.21% | - |
| Feb 24, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Feb 23, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 2.78% | - |
| 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% | - |