Naspers Limited (BST:NNWN)
Germany
· Delayed Price · Currency is EUR 8.85
-0.15 (-1.67%)
At close: Apr 27, 2026
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.95 | 9.00 | 8.70 | 8.85 | 8.85 | -1.67% | - |
| Apr 24, 2026 | 8.85 | 9.00 | 8.80 | 9.00 | 9.00 | 1.69% | - |
| Apr 23, 2026 | 9.15 | 9.25 | 8.80 | 8.85 | 8.85 | -3.80% | - |
| Apr 22, 2026 | 9.30 | 9.35 | 9.15 | 9.20 | 9.20 | -0.54% | - |
| Apr 21, 2026 | 9.45 | 9.50 | 9.20 | 9.25 | 9.25 | -2.63% | - |
| Apr 20, 2026 | 9.25 | 9.55 | 9.25 | 9.50 | 9.50 | - | - |
| Apr 17, 2026 | 9.15 | 9.65 | 9.15 | 9.50 | 9.50 | 3.26% | - |
| Apr 16, 2026 | 9.10 | 9.30 | 9.10 | 9.20 | 9.20 | 0.55% | - |
| Apr 15, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.10% | - |
| Apr 14, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 1.69% | - |
| Apr 13, 2026 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | -0.56% | - |
| Apr 10, 2026 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | 0.56% | - |
| Apr 9, 2026 | 9.15 | 9.20 | 8.80 | 8.90 | 8.90 | -6.32% | - |
| Apr 8, 2026 | 8.45 | 9.50 | 8.25 | 9.50 | 9.50 | 11.11% | 1,000 |
| Apr 7, 2026 | 8.35 | 8.65 | 8.35 | 8.55 | 8.55 | 0.59% | - |
| Apr 2, 2026 | 8.75 | 8.80 | 8.45 | 8.50 | 8.50 | -2.30% | - |
| Apr 1, 2026 | 8.30 | 8.75 | 8.30 | 8.70 | 8.70 | 7.41% | - |
| Mar 31, 2026 | 8.20 | 8.55 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 30, 2026 | 8.25 | 8.40 | 7.90 | 8.20 | 8.20 | -2.38% | - |
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Mar 26, 2026 | 8.75 | 8.80 | 8.35 | 8.35 | 8.35 | -4.57% | - |
| Mar 25, 2026 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | 4.17% | - |
| Mar 24, 2026 | 8.60 | 8.60 | 8.25 | 8.40 | 8.40 | 3.70% | - |
| Mar 23, 2026 | 8.40 | 8.80 | 8.10 | 8.10 | 8.10 | -5.26% | - |
| Mar 20, 2026 | 8.80 | 8.85 | 8.45 | 8.55 | 8.55 | -1.72% | - |
| Mar 19, 2026 | 8.85 | 8.85 | 8.60 | 8.70 | 8.70 | -10.77% | - |
| Mar 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.41% | - |
| Mar 17, 2026 | 9.65 | 9.85 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 16, 2026 | 9.55 | 9.90 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Mar 13, 2026 | 9.25 | 9.70 | 9.25 | 9.40 | 9.40 | 3.30% | - |
| Mar 12, 2026 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Mar 11, 2026 | 9.55 | 9.60 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Mar 10, 2026 | 9.00 | 9.60 | 9.00 | 9.35 | 9.35 | 7.47% | - |
| Mar 9, 2026 | 8.20 | 8.95 | 8.20 | 8.70 | 8.70 | 1.16% | - |
| Mar 6, 2026 | 8.50 | 8.90 | 8.50 | 8.60 | 8.60 | 1.78% | - |
| Mar 5, 2026 | 8.55 | 8.75 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Mar 4, 2026 | 8.10 | 8.85 | 8.10 | 8.60 | 8.60 | 4.24% | - |
| Mar 3, 2026 | 8.60 | 8.70 | 8.20 | 8.25 | 8.25 | -4.62% | - |
| Mar 2, 2026 | 8.70 | 8.85 | 8.60 | 8.65 | 8.65 | -2.81% | - |
| Feb 27, 2026 | 9.05 | 9.10 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Feb 26, 2026 | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Feb 25, 2026 | 9.05 | 9.35 | 9.00 | 9.10 | 9.10 | -0.55% | - |
| Feb 24, 2026 | 9.10 | 9.15 | 8.95 | 9.15 | 9.15 | -0.54% | - |
| Feb 23, 2026 | 9.15 | 9.30 | 9.15 | 9.20 | 9.20 | 3.37% | - |
| Feb 20, 2026 | 8.90 | 9.05 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Feb 19, 2026 | 8.90 | 9.15 | 8.90 | 9.05 | 9.05 | - | - |
| Feb 18, 2026 | 8.85 | 9.15 | 8.85 | 9.05 | 9.05 | 1.69% | - |
| Feb 17, 2026 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | -2.20% | - |
| Feb 16, 2026 | 8.90 | 9.15 | 8.90 | 9.10 | 9.10 | 2.25% | - |
| Feb 13, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | -1.66% | - |
| Feb 12, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | - | - |
| Feb 11, 2026 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Feb 10, 2026 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Feb 9, 2026 | 9.60 | 9.80 | 9.45 | 9.50 | 9.50 | -3.06% | - |
| Feb 6, 2026 | 9.35 | 9.80 | 9.35 | 9.80 | 9.80 | 4.26% | - |
| Feb 5, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 4, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Feb 3, 2026 | 10.10 | 10.10 | 9.65 | 9.80 | 9.80 | -2.00% | - |
| Feb 2, 2026 | 9.75 | 10.10 | 9.70 | 10.00 | 10.00 | 0.50% | - |
| Jan 30, 2026 | 10.90 | 10.90 | 9.75 | 9.95 | 9.95 | -5.24% | - |
| Jan 29, 2026 | 10.90 | 10.90 | 10.10 | 10.50 | 10.50 | -0.94% | - |
| Jan 28, 2026 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | -3.64% | - |
| Jan 27, 2026 | 10.70 | 11.00 | 10.30 | 11.00 | 11.00 | 3.77% | 700 |
| Jan 26, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 23, 2026 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | - | - |
| Jan 22, 2026 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Jan 21, 2026 | 10.70 | 10.70 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Jan 20, 2026 | 11.20 | 11.20 | 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 | 11.10 | 11.10 | 11.10 | - | - |
| Jan 15, 2026 | 11.70 | 11.70 | 10.80 | 11.10 | 11.10 | -1.77% | - |
| Jan 14, 2026 | 11.30 | 11.50 | 10.90 | 11.30 | 11.30 | -0.88% | - |
| Jan 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jan 12, 2026 | 11.40 | 11.40 | 10.90 | 11.30 | 11.30 | 2.73% | - |
| Jan 9, 2026 | 11.60 | 11.60 | 10.80 | 11.00 | 11.00 | -1.79% | - |
| Jan 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jan 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jan 6, 2026 | 10.70 | 11.40 | 10.70 | 11.40 | 11.40 | 3.64% | - |
| Jan 5, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | - |
| Jan 2, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 6.80% | - |
| Dec 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Dec 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 22, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Dec 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.63% | - |
| Dec 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Dec 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 0.53% | - |
| Dec 9, 2025 | 9.50 | 9.50 | 9.40 | 9.45 | 9.42 | -1.05% | - |
| Dec 8, 2025 | 9.75 | 9.75 | 9.55 | 9.55 | 9.52 | -2.05% | - |
| Dec 5, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.72 | - | - |
| Dec 4, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.72 | 2.09% | - |
| Dec 3, 2025 | 9.70 | 9.70 | 9.45 | 9.55 | 9.52 | -1.55% | - |
| Dec 2, 2025 | 9.95 | 9.95 | 9.70 | 9.70 | 9.67 | -3.00% | - |
| Dec 1, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 9.97 | 2.04% | - |
| Nov 28, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.77 | -2.00% | - |
| Nov 27, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 9.97 | -2.91% | - |
| Nov 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.98% | - |