News Corporation (FRA:NC0)
Germany · Delayed Price · Currency is EUR 26.60
-0.40 (-1.48%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:NC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Oct 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Oct 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Oct 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 16, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Oct 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Oct 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Oct 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 12, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -1.52% | - |
| Oct 9, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 4.76% | 2 |
| Oct 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Oct 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Oct 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 13 |
| Oct 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Oct 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Sep 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Sep 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 28, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 1.61% | - |
| Sep 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 24, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 1.64% | - |
| Sep 23, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Sep 22, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Sep 21, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 18, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 17, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 16, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 15, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 14, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 3.97% | - |
| Sep 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Sep 10, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Sep 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.45% | - |
| Sep 8, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.31 | 0.79% | - |
| Sep 7, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 25.12 | -3.08% | - |
| Sep 4, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 25.91 | -0.76% | - |
| Sep 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | - | - |
| Sep 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | - | - |
| Sep 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | - | - |
| Aug 31, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.11 | -1.50% | - |
| Aug 28, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.51 | - | - |
| Aug 27, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.51 | 1.53% | - |
| Aug 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | - | - |
| Aug 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | 1.55% | - |
| Aug 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | 0.78% | - |
| Aug 21, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.51 | 2.40% | - |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - | - |
| Aug 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 2.46% | - |
| Aug 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | -0.81% | - |
| Aug 17, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.52 | -0.81% | - |