Fox Corporation (FRA:FO5)
Germany · Delayed Price · Currency is EUR 50.00
+0.60 (1.21%)
At close: Mar 27, 2026
FRA:FO5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Mar 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | - |
| Mar 24, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Mar 23, 2026 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 1.63% | 6 |
| Mar 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Mar 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Mar 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Mar 17, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | -1.60% | 225 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Mar 13, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Mar 12, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 0.40% | - |
| Mar 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Mar 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Mar 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.35% | - |
| Mar 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Mar 3, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.96 | 1.72% | - |
| Mar 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.16 | -1.69% | - |
| Feb 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.96 | 5.36% | - |
| Feb 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.57 | -3.86% | - |
| Feb 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.36 | -0.43% | - |
| Feb 24, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 46.56 | -0.43% | 30 |
| Feb 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | - | - |
| Feb 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | -1.67% | - |
| Feb 19, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | 2.14% | - |
| Feb 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.56 | - | - |
| Feb 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.56 | -0.43% | - |
| Feb 16, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 46.76 | -1.67% | 31 |
| Feb 13, 2026 | 46.80 | 47.80 | 46.80 | 47.80 | 47.56 | -6.27% | 35 |
| Feb 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -1.92% | - |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | - | - |
| Feb 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | -3.70% | - |
| Feb 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | -1.82% | - |
| Feb 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | - | - |
| Feb 5, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 54.72 | -5.17% | 112 |
| Feb 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | -4.92% | - |
| Feb 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.69 | 1.67% | - |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.69 | 1.69% | - |
| Jan 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.70 | - | - |
| Jan 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.70 | -1.67% | - |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.69 | -1.64% | - |
| Jan 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.69 | 0.83% | - |
| Jan 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.19 | -0.82% | - |
| Jan 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.69 | -0.81% | - |
| Jan 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.19 | 0.82% | - |
| Jan 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.69 | -1.61% | - |
| Jan 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.68 | 1.64% | 2 |
| Jan 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.69 | -1.61% | - |