NaaS Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.26	2.57	2.26	2.57	2.57	9.36%	8,462
Mar 26, 2026	2.50	2.50	2.25	2.35	2.35	-12.96%	2,537
Mar 25, 2026	2.45	2.70	2.43	2.70	2.70	12.03%	5,263
Mar 24, 2026	2.26	2.41	2.26	2.41	2.41	-2.43%	466
Mar 23, 2026	2.40	2.48	2.40	2.47	2.47	0.41%	1,684
Mar 20, 2026	2.46	2.46	2.35	2.46	2.46	-2.03%	2,683
Mar 19, 2026	2.50	2.60	2.40	2.51	2.51	0.04%	8,871
Mar 18, 2026	2.31	2.51	2.31	2.51	2.51	7.49%	1,722
Mar 17, 2026	2.15	2.40	2.15	2.34	2.34	5.18%	5,865
Mar 16, 2026	2.07	2.23	2.07	2.22	2.22	6.22%	2,409
Mar 13, 2026	2.13	2.15	2.09	2.09	2.09	0.97%	4,076
Mar 12, 2026	2.00	2.16	2.00	2.07	2.07	1.97%	7,244
Mar 11, 2026	2.04	2.04	2.03	2.03	2.03	-1.46%	864
Mar 10, 2026	2.05	2.06	2.03	2.06	2.06	3.52%	2,672
Mar 9, 2026	1.95	2.00	1.90	1.99	1.99	1.02%	3,759
Mar 6, 2026	2.10	2.10	1.96	1.97	1.97	-6.64%	4,282
Mar 5, 2026	2.11	2.11	2.11	2.11	2.11	2.43%	651
Mar 4, 2026	2.08	2.10	1.95	2.06	2.06	0.98%	11,790
Mar 3, 2026	2.06	2.10	1.80	2.04	2.04	-4.67%	7,263
Mar 2, 2026	2.11	2.17	2.08	2.14	2.14	-2.28%	7,402
Feb 27, 2026	2.14	2.26	2.14	2.19	2.19	-6.81%	11,008
Feb 26, 2026	2.23	2.35	2.23	2.35	2.35	5.38%	2,396
Feb 25, 2026	2.31	2.31	2.23	2.23	2.23	1.83%	2,906
Feb 24, 2026	2.15	2.19	2.09	2.19	2.19	3.99%	5,181
Feb 23, 2026	2.14	2.19	2.10	2.11	2.11	-11.51%	7,945
Feb 20, 2026	2.38	2.38	2.38	2.38	2.38	-2.86%	314
Feb 19, 2026	2.45	2.45	2.45	2.45	2.45	-1.61%	732
Feb 18, 2026	2.32	2.49	2.20	2.49	2.49	5.51%	7,311
Feb 17, 2026	2.49	2.49	2.30	2.36	2.36	-6.72%	7,370
Feb 13, 2026	2.53	2.53	2.53	2.53	2.53	-1.56%	1,145
Feb 12, 2026	2.58	2.58	2.45	2.57	2.57	-0.39%	5,162
Feb 11, 2026	2.60	2.60	2.43	2.58	2.58	-0.77%	2,898
Feb 10, 2026	2.49	2.80	2.49	2.60	2.60	0.39%	8,319
Feb 9, 2026	2.30	2.61	2.30	2.59	2.59	7.47%	3,729
Feb 6, 2026	2.30	2.41	2.30	2.41	2.41	2.99%	5,978
Feb 5, 2026	2.74	2.74	2.22	2.34	2.34	-14.19%	20,970
Feb 4, 2026	2.80	2.83	2.69	2.73	2.73	-5.64%	4,844
Feb 3, 2026	2.90	2.90	2.82	2.89	2.89	-5.25%	2,105
Feb 2, 2026	2.87	3.05	2.87	3.05	3.05	-	15,150
Jan 30, 2026	2.95	3.16	2.95	3.05	3.05	8.16%	33,780
Jan 29, 2026	3.05	3.05	2.71	2.82	2.82	-8.14%	16,153
Jan 28, 2026	3.04	3.07	3.00	3.07	3.07	-	1,126
Jan 27, 2026	3.16	3.16	3.05	3.07	3.07	-4.06%	6,761
Jan 26, 2026	3.15	3.20	3.08	3.20	3.20	1.91%	1,032
Jan 23, 2026	3.15	3.20	3.08	3.14	3.14	-1.88%	5,799
Jan 22, 2026	3.13	3.21	3.12	3.20	3.20	2.56%	4,523
Jan 21, 2026	3.15	3.15	2.97	3.12	3.12	-0.32%	5,194
Jan 20, 2026	3.15	3.15	2.97	3.13	3.13	-4.57%	6,112
Jan 16, 2026	3.44	3.44	3.04	3.28	3.28	0.61%	49,588
Jan 15, 2026	3.03	3.26	3.01	3.26	3.26	-1.21%	6,246