Fox Corporation (FRA:FO5B)
Germany · Delayed Price · Currency is EUR 45.20
+0.40 (0.89%)
At close: Mar 27, 2026
FRA:FO5B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Mar 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Mar 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Mar 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Mar 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Mar 18, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Mar 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Mar 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Mar 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Mar 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Mar 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Mar 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Mar 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Mar 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Mar 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Mar 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.76 | 1.38% | - |
| Mar 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | -0.46% | - |
| Feb 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.36 | 4.81% | - |
| Feb 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.37 | -3.70% | - |
| Feb 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.96 | 0.93% | - |
| Feb 24, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | -1.83% | - |
| Feb 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.36 | 0.46% | - |
| Feb 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | -1.36% | - |
| Feb 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.76 | 1.85% | - |
| Feb 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.96 | 0.47% | - |
| Feb 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | -0.46% | - |
| Feb 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.96 | 0.47% | - |
| Feb 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | -7.33% | - |
| Feb 12, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | -2.93% | - |
| Feb 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.54 | 1.27% | - |
| Feb 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.94 | -3.28% | - |
| Feb 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.53 | -1.61% | - |
| Feb 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.33 | -2.75% | - |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | -3.77% | - |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | -2.75% | - |
| Feb 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | 0.93% | - |
| Feb 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | 0.93% | - |
| Jan 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.21 | 0.94% | - |
| Jan 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | -0.93% | - |
| Jan 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.21 | -1.83% | - |
| Jan 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - | - |
| Jan 26, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | -0.91% | - |
| Jan 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | -0.90% | - |
| Jan 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | 0.91% | - |
| Jan 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | - | - |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | -0.90% | - |
| Jan 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | -3.48% | - |