Fox Corporation (FRA:FO5)
Germany · Delayed Price · Currency is EUR 54.75
+0.69 (1.28%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:FO5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 1.28% | - |
| Apr 22, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.44% | - |
| Apr 21, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.69% | - |
| Apr 20, 2026 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.47% | - |
| Apr 17, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 1.17% | - |
| Apr 16, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.70% | - |
| Apr 15, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 1.09% | - |
| Apr 14, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 2.18% | - |
| Apr 13, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -3.17% | - |
| Apr 10, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 4.25% | - |
| Apr 9, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -2.30% | - |
| Apr 8, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 2.52% | - |
| Apr 7, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 3.38% | - |
| Apr 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Mar 31, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Mar 30, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 3.00% | - |
| 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 | - | - |