News Corporation (FRA:NC0)
Germany · Delayed Price · Currency is EUR 21.00
+0.20 (0.96%)
At close: Mar 27, 2026
FRA:NC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Mar 25, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 23, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 20, 2026 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | 0.98% | 320 |
| Mar 19, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Mar 18, 2026 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 4 |
| Mar 17, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Mar 16, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 1.96% | - |
| Mar 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 12, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Mar 11, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Mar 10, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.52 | -1.90% | - |
| Mar 9, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.91 | - | - |
| Mar 6, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.91 | 0.96% | - |
| Mar 5, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.71 | 1.96% | - |
| Mar 4, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.32 | - | - |
| Mar 3, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.32 | - | - |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.32 | - | - |
| Feb 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.32 | - | - |
| Feb 26, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.32 | 3.03% | - |
| Feb 25, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.72 | 1.02% | - |
| Feb 24, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.52 | 1.03% | - |
| Feb 23, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.32 | -3.00% | - |
| Feb 20, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 19.92 | 1.52% | - |
| Feb 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | -0.51% | - |
| Feb 18, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.72 | 1.54% | - |
| Feb 17, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.42 | 2.63% | - |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | -0.52% | - |
| Feb 13, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.02 | 1.60% | - |
| Feb 12, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.72 | -3.59% | - |
| Feb 11, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.42 | -1.02% | - |
| Feb 10, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.62 | 3.68% | - |
| Feb 9, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 18.92 | 0.53% | - |
| Feb 6, 2026 | 20.40 | 20.40 | 18.90 | 18.90 | 18.82 | -7.35% | - |
| Feb 5, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.32 | -1.92% | - |
| Feb 4, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.71 | -0.95% | - |
| Feb 3, 2026 | 22.60 | 22.60 | 21.00 | 21.00 | 20.91 | -6.25% | - |
| Feb 2, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.31 | - | 40 |
| Jan 30, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.31 | 0.90% | - |
| Jan 29, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.11 | - | - |
| Jan 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | 0.91% | - |
| Jan 27, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 21.91 | -1.79% | - |
| Jan 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.31 | -0.88% | - |
| Jan 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | - | - |
| Jan 22, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.51 | 1.80% | - |
| Jan 21, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.11 | 0.91% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.91 | -0.90% | - |
| Jan 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | -0.89% | - |