The New York Times Company (ETR:NYT)
Germany · Delayed Price · Currency is EUR 56.62
+0.62 (1.11%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:NYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | 1.11% | - |
| Aug 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.44% | - |
| Aug 19, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.78% | - |
| Aug 18, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 1.44% | - |
| Aug 17, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.47% | - |
| Aug 14, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.54% | - |
| Aug 13, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -0.29% | - |
| Aug 12, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.27% | - |
| Aug 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.47% | 49 |
| Aug 10, 2026 | 55.20 | 55.82 | 55.20 | 55.82 | 55.82 | 0.54% | 155 |
| Aug 7, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -7.80% | 120 |
| Aug 5, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -6.46% | 30 |
| Aug 4, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -1.92% | - |
| Aug 3, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -5.12% | - |
| Jul 30, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 3.35% | 18 |
| Jul 29, 2026 | 66.82 | 66.94 | 66.82 | 66.94 | 66.94 | 4.89% | 168 |
| Jul 28, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -1.08% | 250 |
| Jul 27, 2026 | 64.68 | 64.68 | 64.52 | 64.52 | 64.52 | 2.54% | 250 |
| Jul 24, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -2.18% | - |
| Jul 22, 2026 | 64.46 | 64.46 | 64.32 | 64.32 | 64.32 | -1.47% | 155 |
| Jul 21, 2026 | 65.08 | 65.28 | 64.76 | 65.28 | 65.28 | -2.51% | 177 |
| Jul 20, 2026 | 66.92 | 66.96 | 66.92 | 66.96 | 66.96 | 1.61% | 178 |
| Jul 17, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.03% | - |
| Jul 16, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.76% | - |
| Jul 15, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.09% | - |
| Jul 10, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 1.05% | - |
| Jul 9, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.47% | - |
| Jul 8, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.04% | - |
| Jul 6, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.72 | 0.72% | - |
| Jul 2, 2026 | 64.10 | 64.10 | 63.46 | 63.46 | 63.26 | 1.28% | 34 |
| Jun 30, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.46 | 1.52% | - |
| Jun 29, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.53 | 0.72% | - |
| Jun 26, 2026 | 60.44 | 61.28 | 60.44 | 61.28 | 61.09 | 0.43% | 2 |
| Jun 25, 2026 | 61.68 | 61.68 | 61.02 | 61.02 | 60.83 | -3.39% | 22 |
| Jun 24, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 62.96 | -0.97% | - |
| Jun 23, 2026 | 63.64 | 63.78 | 63.64 | 63.78 | 63.58 | 0.92% | 7 |
| Jun 22, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.00 | -0.44% | - |
| Jun 18, 2026 | 64.18 | 64.18 | 63.48 | 63.48 | 63.28 | -2.64% | 210 |
| Jun 17, 2026 | 65.38 | 65.38 | 65.18 | 65.20 | 64.99 | 3.16% | 90 |
| Jun 16, 2026 | 63.56 | 63.56 | 63.20 | 63.20 | 63.00 | -0.60% | 60 |
| Jun 15, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.38 | 0.32% | - |
| Jun 12, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.18 | -0.28% | - |
| Jun 11, 2026 | 63.02 | 63.56 | 63.02 | 63.56 | 63.36 | -0.31% | 199 |
| Jun 10, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.56 | -4.41% | - |
| Jun 8, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.49 | 0.79% | 10 |