Skip to main content
logo
The Walt Disney Company (BIT:1DIS)
Italy flag Italy · Delayed Price · Currency is EUR
90.02
-0.85 (-0.94%)
At close: Nov 21, 2025

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202588.9590.0286.4990.0290.02-0.94%81
Nov 20, 202591.5091.5090.5690.8790.87-0.87%214
Nov 19, 202592.9592.9592.2891.6791.670.10%217
Nov 18, 202590.3991.5890.3991.5891.58-0.47%94
Nov 17, 202591.8191.8191.0892.0192.010.69%229
Nov 14, 202592.5394.1891.3891.3891.380.16%423
Nov 13, 2025100.10100.1090.9291.2391.23-8.72%1,741
Nov 12, 202599.44100.2499.0099.9599.951.77%1,432
Nov 11, 202597.7798.0097.4498.2198.211.92%112
Nov 10, 202596.8896.8896.8896.3696.361.26%52
Nov 7, 202595.3095.5095.1395.1695.160.24%53
Nov 6, 202595.7495.7494.7594.9394.93-1.76%57
Nov 5, 202596.8096.8096.8096.6396.63-0.43%8
Nov 4, 202596.8096.8096.8097.0597.050.24%24
Nov 3, 202597.7997.7996.3496.8296.82-0.43%588
Oct 31, 202596.0797.2096.0797.2497.24-1.03%519
Oct 30, 202594.9998.3494.9998.2598.253.12%114
Oct 29, 202596.0096.0095.7495.2895.28-0.78%14
Oct 28, 202596.5496.5496.5496.0396.03-0.22%6
Oct 27, 202596.3696.3695.9996.2496.24-0.31%58
Oct 24, 202597.5197.5196.9996.5496.54-0.16%309
Oct 23, 202598.2198.4397.1596.6996.69-1.38%285
Oct 22, 202598.1098.3098.1098.0498.040.24%152
Oct 21, 202596.5996.5996.5997.8197.812.17%4
Oct 20, 202595.2095.2095.1695.7395.730.73%20
Oct 17, 202593.4195.4293.3495.0495.04-0.41%232
Oct 16, 202596.4296.4295.4395.4395.43-1.06%8
Oct 15, 202599.3399.3395.5396.4596.450.96%302
Oct 14, 202595.1095.1094.9095.5395.530.13%91
Oct 13, 202595.4496.9594.9695.4195.41-0.20%243
Oct 10, 202596.5497.2096.5495.6095.60-1.57%195
Oct 9, 202596.8697.2696.2197.1297.120.29%99
Oct 8, 202597.1097.3296.3196.8496.840.83%28
Oct 7, 202596.1196.8896.0096.0496.040.28%50
Oct 6, 202595.8397.2793.3095.7795.77-0.04%176
Oct 3, 202595.3395.8995.2995.8195.810.61%145
Oct 2, 202596.3496.3496.3495.2395.23-2.40%50
Oct 1, 202597.5097.5097.5097.5797.570.77%100
Sep 30, 202597.3797.3797.0096.8296.82-0.60%95
Sep 29, 202597.0797.0797.0797.4097.400.63%4
Sep 26, 202596.7296.7296.7296.7996.79-0.51%2
Sep 25, 202596.4497.0696.3797.2997.290.54%1,831
Sep 24, 202595.6196.7795.4896.7796.771.21%81
Sep 23, 202596.5596.8395.5995.6195.61-0.36%202
Sep 22, 202595.6895.8895.6895.9695.96-0.19%35
Sep 19, 202597.8797.8796.3996.1496.14-1.32%86
Sep 18, 202597.4397.4397.4397.4397.43-0.55%-
Sep 17, 202597.6697.6697.6697.9797.970.95%101
Sep 16, 202597.0597.0597.0597.0597.05-1.02%-
Sep 15, 202599.0399.0399.0398.0598.05-0.91%85