News Corporation (BIT:1NWS)
Italy · Delayed Price · Currency is EUR 26.00
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1NWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| May 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -8.57% | - |
| May 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 9.37% | - |
| May 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| May 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| May 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| May 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| May 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| May 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 134 |
| May 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| May 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| May 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Apr 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Apr 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Apr 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Apr 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Apr 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Apr 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Apr 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Apr 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Apr 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | - |
| Apr 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Apr 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Apr 2, 2026 | 23.20 | 23.20 | 23.20 | 24.20 | 24.20 | -0.82% | 1 |
| Apr 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Mar 31, 2026 | 24.20 | 24.20 | 24.20 | 24.80 | 24.80 | 1.64% | 44 |
| Mar 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Mar 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Mar 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Mar 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Mar 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Mar 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Mar 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Mar 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Mar 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |