Naspers Limited (FRA:NNWN)
Germany · Delayed Price · Currency is EUR 8.15
+0.35 (4.49%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:NNWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -0.64% | - |
| Jul 24, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -2.48% | - |
| Jul 23, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -4.17% | - |
| Jul 22, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -3.45% | - |
| Jul 21, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 2.35% | - |
| Jul 20, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -4.49% | - |
| Jul 17, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -1.66% | - |
| Jul 16, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 5.85% | - |
| Jul 15, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | - |
| Jul 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Jul 13, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -1.13% | - |
| Jul 10, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -2.75% | - |
| Jul 9, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 5.20% | - |
| Jul 8, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 4.22% | - |
| Jul 7, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 1.84% | - |
| Jul 6, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | - | - |
| Jul 3, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -2.98% | - |
| Jul 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Jul 1, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | -1.76% | - |
| Jun 30, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 4.29% | - |
| Jun 29, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | -1.21% | - |
| Jun 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 25, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.23% | - |
| Jun 24, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | -2.40% | - |
| Jun 23, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | -2.91% | - |
| Jun 22, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | - |
| Jun 19, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | 1.79% | - |
| Jun 18, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -1.75% | - |
| Jun 17, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -1.72% | - |
| Jun 16, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 1.75% | - |
| Jun 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Jun 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Jun 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | 45 |
| Jun 10, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.14% | - |
| Jun 9, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.16% | - |
| Jun 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Jun 5, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | -0.56% | - |
| Jun 4, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -4.84% | - |
| Jun 3, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 8.77% | - |
| Jun 2, 2026 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | - | - |
| Jun 1, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | - |
| May 29, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | - |
| May 28, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| May 27, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 1.76% | - |
| May 26, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| May 22, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -2.25% | - |
| May 21, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | - |
| May 20, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 4.12% | - |
| May 19, 2026 | 8.50 | 9.45 | 8.50 | 8.50 | 8.50 | - | 49 |