News Corporation (FRA:NC0)
Germany · Delayed Price · Currency is EUR 20.00
+0.30 (1.52%)
At close: Feb 20, 2026
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.52% | - |
| Feb 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Feb 18, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.54% | - |
| Feb 17, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.63% | - |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Feb 13, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 1.60% | - |
| Feb 12, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Feb 11, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Feb 10, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 3.68% | - |
| Feb 9, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 0.53% | - |
| Feb 6, 2026 | 20.40 | 20.40 | 18.90 | 18.90 | 18.90 | -7.35% | - |
| Feb 5, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Feb 4, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Feb 3, 2026 | 22.60 | 22.60 | 21.00 | 21.00 | 21.00 | -6.25% | - |
| Feb 2, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | - | 40 |
| Jan 30, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| Jan 29, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Jan 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jan 27, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jan 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jan 22, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| Jan 21, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 16, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jan 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 14, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Jan 13, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Jan 12, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Jan 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jan 8, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Jan 7, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - | - |
| Jan 6, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | 200 |
| Jan 5, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Dec 19, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 18, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 15, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Dec 11, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 9, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Dec 8, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |