Fox Corporation (ETR:FO5)
Germany · Delayed Price · Currency is EUR 47.80
+0.60 (1.27%)
At close: Feb 26, 2026
Fox Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Feb 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Feb 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.67% | 6 |
| Feb 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | 18 |
| Feb 23, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 1.25% | 396 |
| Feb 20, 2026 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | - | 65 |
| Feb 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | 20 |
| Feb 18, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -10.94% | 230 |
| Feb 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Feb 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 1 |
| Feb 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Feb 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.93% | 20 |
| Feb 4, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -2.48% | 221 |
| Feb 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Feb 2, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 1.65% | 3 |
| Jan 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jan 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jan 28, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | 50 |
| Jan 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Jan 26, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 340 |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 12 |
| Jan 22, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | 15 |
| Jan 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jan 20, 2026 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | -0.80% | 27 |
| Jan 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jan 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 18 |
| Jan 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 34 |
| Jan 13, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - | 22 |
| Jan 12, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -3.08% | 8 |
| Jan 9, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 4 |
| Jan 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 15 |
| Jan 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Jan 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Jan 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Jan 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 8 |
| Dec 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Dec 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Dec 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | 190 |
| Dec 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Dec 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Dec 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Dec 16, 2025 | 60.50 | 60.50 | 59.50 | 60.50 | 60.50 | -0.82% | 124 |
| Dec 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Dec 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Dec 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Dec 10, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 2.50% | 5 |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Dec 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | 300 |