News Corporation (BIT:1NWS)
Italy · Delayed Price · Currency is EUR 28.60
+0.20 (0.70%)
At close: Sep 19, 2025
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Sep 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Sep 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Sep 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.25% | - |
| Sep 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 8, 2025 | 28.72 | 28.72 | 28.72 | 28.80 | 28.72 | 1.41% | - |
| Sep 5, 2025 | 28.32 | 28.32 | 28.32 | 28.40 | 28.32 | - | - |
| Sep 4, 2025 | 28.32 | 28.32 | 28.32 | 28.40 | 28.32 | 2.16% | - |
| Sep 3, 2025 | 27.72 | 27.72 | 27.72 | 27.80 | 27.72 | -2.80% | - |
| Sep 2, 2025 | 28.52 | 28.52 | 28.52 | 28.60 | 28.52 | -1.38% | - |
| Sep 1, 2025 | 28.91 | 28.91 | 28.91 | 29.00 | 28.91 | - | - |
| Aug 29, 2025 | 28.91 | 28.91 | 28.91 | 29.00 | 28.91 | -0.68% | - |
| Aug 28, 2025 | 29.11 | 29.11 | 29.11 | 29.20 | 29.11 | -0.68% | - |
| Aug 27, 2025 | 29.31 | 29.31 | 29.31 | 29.40 | 29.31 | -0.68% | - |
| Aug 26, 2025 | 29.51 | 29.51 | 29.51 | 29.60 | 29.51 | -1.33% | - |
| Aug 25, 2025 | 29.91 | 29.91 | 29.91 | 30.00 | 29.91 | - | - |
| Aug 22, 2025 | 29.91 | 29.91 | 29.91 | 30.00 | 29.91 | 1.35% | - |
| Aug 21, 2025 | 29.51 | 29.51 | 29.51 | 29.60 | 29.51 | - | - |
| Aug 20, 2025 | 29.51 | 29.51 | 29.51 | 29.60 | 29.51 | 1.37% | - |
| Aug 19, 2025 | 29.11 | 29.11 | 29.11 | 29.20 | 29.11 | - | - |
| Aug 18, 2025 | 29.11 | 29.11 | 29.11 | 29.20 | 29.11 | -1.35% | - |
| Aug 14, 2025 | 29.51 | 29.51 | 29.51 | 29.60 | 29.51 | 2.78% | - |
| Aug 13, 2025 | 28.72 | 28.72 | 28.72 | 28.80 | 28.72 | 1.41% | - |
| Aug 12, 2025 | 28.32 | 28.32 | 28.32 | 28.40 | 28.32 | -0.70% | - |
| Aug 11, 2025 | 28.52 | 28.52 | 28.52 | 28.60 | 28.52 | -0.69% | - |
| Aug 8, 2025 | 28.72 | 28.72 | 28.72 | 28.80 | 28.72 | -1.37% | - |
| Aug 7, 2025 | 29.11 | 29.11 | 29.11 | 29.20 | 29.11 | 0.69% | - |
| Aug 6, 2025 | 28.91 | 28.91 | 28.91 | 29.00 | 28.91 | - | - |
| Aug 5, 2025 | 28.91 | 28.91 | 28.91 | 29.00 | 28.91 | - | - |
| Aug 4, 2025 | 28.91 | 28.91 | 28.91 | 29.00 | 28.91 | 0.69% | - |
| Aug 1, 2025 | 28.72 | 28.72 | 28.72 | 28.80 | 28.72 | -1.37% | - |
| Jul 31, 2025 | 29.11 | 29.11 | 29.11 | 29.20 | 29.11 | 0.69% | - |
| Jul 30, 2025 | 28.91 | 28.91 | 28.91 | 29.00 | 28.91 | - | - |
| Jul 29, 2025 | 28.91 | 28.91 | 28.91 | 29.00 | 28.91 | - | - |
| Jul 28, 2025 | 28.91 | 28.91 | 28.91 | 29.00 | 28.91 | 1.40% | - |
| Jul 25, 2025 | 28.52 | 28.52 | 28.52 | 28.60 | 28.52 | - | - |
| Jul 24, 2025 | 28.52 | 28.52 | 28.52 | 28.60 | 28.52 | - | - |
| Jul 23, 2025 | 28.52 | 28.52 | 28.52 | 28.60 | 28.52 | -0.69% | - |
| Jul 22, 2025 | 28.72 | 28.72 | 28.72 | 28.80 | 28.72 | - | - |
| Jul 21, 2025 | 28.72 | 28.72 | 28.72 | 28.80 | 28.72 | -3.36% | - |
| Jul 18, 2025 | 29.71 | 29.71 | 29.71 | 29.80 | 29.71 | -0.67% | - |
| Jul 17, 2025 | 29.91 | 29.91 | 29.91 | 30.00 | 29.91 | 2.74% | - |
| Jul 16, 2025 | 29.11 | 29.11 | 29.11 | 29.20 | 29.11 | -2.67% | - |
| Jul 15, 2025 | 29.91 | 29.91 | 29.91 | 30.00 | 29.91 | 1.35% | - |
| Jul 14, 2025 | 29.51 | 29.51 | 29.51 | 29.60 | 29.51 | - | - |
| Jul 11, 2025 | 29.51 | 29.51 | 29.51 | 29.60 | 29.51 | 0.68% | - |