USA TODAY Co., Inc. (FRA:2N2A)
Germany · Delayed Price · Currency is EUR 4.920
-0.040 (-0.81%)
At close: Jan 28, 2026
USA TODAY Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Jan 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Jan 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jan 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Jan 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | 330 |
| Jan 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jan 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Jan 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Jan 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jan 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jan 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Jan 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Jan 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.54% | - |
| Jan 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Jan 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Jan 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Jan 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Jan 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Dec 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Dec 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| Dec 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Dec 19, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Dec 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 17, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Dec 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Dec 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Dec 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | 200 |
| Dec 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Dec 10, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 4.98% | 68 |
| Dec 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.56% | - |
| Dec 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 9.35% | - |
| Dec 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Dec 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Dec 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Nov 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Nov 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Nov 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.95% | - |
| Nov 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Nov 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.23% | - |
| Nov 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Nov 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Nov 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Nov 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Nov 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |