The Walt Disney Company (BIT:1DIS)
Italy · Delayed Price · Currency is EUR 101.46
-0.10 (-0.10%)
At close: Aug 27, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 101.70 | 101.74 | 101.46 | 101.46 | - | -0.10% | 21 |
| Aug 26, 2025 | 101.56 | 101.56 | 101.56 | 101.56 | - | - | - |
| Aug 25, 2025 | 101.74 | 101.74 | 101.56 | 101.56 | - | -0.45% | 31 |
| Aug 22, 2025 | 100.98 | 102.02 | 100.94 | 102.02 | - | 1.76% | 177 |
| Aug 21, 2025 | 100.14 | 100.26 | 99.95 | 100.26 | - | 0.39% | 40 |
| Aug 20, 2025 | 99.51 | 99.93 | 99.51 | 99.87 | - | 0.39% | 18 |
| Aug 19, 2025 | 100.12 | 100.30 | 99.48 | 99.48 | - | -0.51% | 49 |
| Aug 18, 2025 | 98.89 | 99.99 | 98.89 | 99.99 | - | 0.65% | 50 |
| Aug 14, 2025 | 100.14 | 100.14 | 98.94 | 99.34 | - | 1.98% | 127 |
| Aug 13, 2025 | 97.41 | 97.41 | 97.41 | 97.41 | - | - | - |
| Aug 12, 2025 | 96.90 | 97.91 | 96.90 | 97.41 | - | 0.90% | 108 |
| Aug 11, 2025 | 97.07 | 97.20 | 96.35 | 96.54 | - | 0.07% | 109 |
| Aug 8, 2025 | 97.18 | 97.40 | 96.47 | 96.47 | - | -0.88% | 36 |
| Aug 7, 2025 | 98.95 | 98.95 | 97.33 | 97.33 | - | -1.07% | 177 |
| Aug 6, 2025 | 104.64 | 106.20 | 96.94 | 98.38 | - | -3.42% | 363 |
| Aug 5, 2025 | 104.08 | 104.08 | 101.64 | 101.86 | - | -0.90% | 100 |
| Aug 4, 2025 | 101.00 | 102.92 | 101.00 | 102.78 | - | 1.92% | 32 |
| Aug 1, 2025 | 101.08 | 101.08 | 100.80 | 100.84 | - | -3.11% | 130 |
| Jul 31, 2025 | 104.38 | 104.38 | 104.08 | 104.08 | - | -0.23% | 27 |
| Jul 30, 2025 | 103.88 | 104.32 | 103.88 | 104.32 | - | 0.91% | 338 |
| Jul 29, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | - | - | - |
| Jul 28, 2025 | 103.92 | 103.92 | 103.38 | 103.38 | - | 0.25% | 30 |
| Jul 25, 2025 | 104.12 | 104.12 | 103.12 | 103.12 | - | -1.00% | 47 |
| Jul 24, 2025 | 104.04 | 105.06 | 104.04 | 104.16 | - | -0.21% | 110 |
| Jul 23, 2025 | 104.06 | 104.38 | 104.06 | 104.38 | - | 1.14% | 10 |
| Jul 22, 2025 | 103.66 | 103.66 | 103.20 | 103.20 | - | -0.46% | 105 |
| Jul 21, 2025 | 103.96 | 104.00 | 103.66 | 103.68 | - | -1.20% | 38 |
| Jul 18, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | - | - | - |
| Jul 17, 2025 | 103.44 | 105.16 | 103.44 | 104.94 | - | 2.88% | 107 |
| Jul 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -0.47% | 24 |
| Jul 15, 2025 | 102.40 | 102.48 | 102.40 | 102.48 | - | -0.25% | 100 |
| Jul 14, 2025 | 102.88 | 102.88 | 102.26 | 102.74 | - | -1.21% | 34 |
| Jul 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | - | - |
| Jul 10, 2025 | 103.22 | 104.08 | 103.22 | 104.00 | - | 0.46% | 20 |
| Jul 9, 2025 | 104.16 | 104.16 | 103.52 | 103.52 | - | -0.92% | 24 |
| Jul 8, 2025 | 105.74 | 105.74 | 104.48 | 104.48 | - | -0.61% | 20 |
| Jul 7, 2025 | 104.82 | 105.42 | 104.82 | 105.12 | - | 0.19% | 299 |
| Jul 4, 2025 | 104.92 | 104.92 | 104.92 | 104.92 | - | - | - |
| Jul 3, 2025 | 105.14 | 105.14 | 104.92 | 104.92 | - | 0.56% | 9 |
| Jul 2, 2025 | 104.56 | 104.90 | 103.96 | 104.34 | - | -0.29% | 457 |
| Jul 1, 2025 | 104.44 | 104.76 | 104.10 | 104.64 | - | -0.51% | 109 |
| Jun 30, 2025 | 105.56 | 106.46 | 104.90 | 105.18 | - | 0.46% | 728 |
| Jun 27, 2025 | 103.02 | 104.94 | 103.02 | 104.70 | - | 1.71% | 88 |
| Jun 26, 2025 | 102.26 | 103.04 | 102.26 | 102.94 | - | 0.66% | 34 |
| Jun 25, 2025 | 102.00 | 102.60 | 101.88 | 102.26 | - | 0.02% | 102 |
| Jun 24, 2025 | 102.40 | 102.44 | 101.50 | 102.24 | - | 2.88% | 23 |
| Jun 23, 2025 | 97.34 | 99.38 | 97.34 | 99.38 | - | -3.01% | 29 |
| Jun 20, 2025 | 101.60 | 102.46 | 101.60 | 102.46 | - | 1.35% | 68 |
| Jun 19, 2025 | 101.66 | 101.66 | 101.10 | 101.10 | - | -0.55% | 40 |
| Jun 18, 2025 | 103.00 | 103.00 | 101.66 | 101.66 | - | -1.30% | 287 |