News Corporation (BIT:1NWS)
Italy · Delayed Price · Currency is EUR 25.20
+0.20 (0.80%)
At close: Dec 5, 2025
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Dec 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Dec 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Nov 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Nov 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Nov 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Nov 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Nov 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Nov 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Nov 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Nov 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Nov 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Nov 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Oct 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Oct 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Oct 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Oct 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Oct 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Oct 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Oct 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Oct 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Oct 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Oct 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Oct 7, 2025 | 28.40 | 28.40 | 28.40 | 26.80 | 26.80 | -0.74% | 1 |
| Oct 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Oct 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.71% | - |
| Sep 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Sep 29, 2025 | 29.60 | 29.60 | 29.20 | 28.80 | 28.80 | - | 4 |