News Corporation (BIT:1NWS)
Italy · Delayed Price · Currency is EUR 25.00
+0.20 (0.81%)
At close: Apr 16, 2026
BIT:1NWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Mar 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Mar 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Mar 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Mar 9, 2026 | 25.20 | 25.20 | 22.80 | 23.00 | 23.00 | -2.54% | 4 |
| Mar 6, 2026 | 24.20 | 24.40 | 23.60 | 23.60 | 23.60 | 0.85% | 7 |
| Mar 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Mar 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.20 | 22.80 | 22.80 | -0.87% | 6 |
| Mar 2, 2026 | 21.80 | 21.80 | 21.80 | 23.00 | 23.00 | 1.77% | 1 |
| Feb 27, 2026 | 23.80 | 23.80 | 23.80 | 22.60 | 22.60 | -1.74% | 1 |
| Feb 26, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 4.55% | 2 |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 23, 2026 | 23.40 | 23.40 | 23.20 | 22.00 | 22.00 | -1.79% | 9 |
| Feb 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Feb 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Feb 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Feb 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Feb 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Feb 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Feb 10, 2026 | 23.60 | 23.60 | 23.60 | 22.60 | 22.60 | 3.67% | 43 |
| Feb 9, 2026 | 22.20 | 22.20 | 22.20 | 21.80 | 21.80 | -0.91% | 1 |
| Feb 6, 2026 | 22.20 | 22.40 | 22.20 | 22.00 | 22.00 | -5.98% | 180 |
| Feb 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |