News Corporation (FRA:NC0)
Germany · Delayed Price · Currency is EUR 25.60
-0.40 (-1.54%)
At close: Sep 18, 2026
FRA:NC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | 0.81% | - |
| Aug 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | - | - |
| Aug 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 0.82% | - |
| Aug 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | - | - |
| Aug 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | -3.94% | - |
| Aug 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | 1.60% | - |
| Aug 6, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 24.92 | 1.63% | 200 |
| Aug 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 0.82% | - |
| Aug 4, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.32 | 2.52% | - |
| Aug 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | 0.85% | - |
| Jul 31, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.52 | -5.60% | - |
| Jul 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 2.46% | - |
| Jul 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | 2.52% | - |
| Jul 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | 1.71% | - |
| Jul 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | 0.86% | - |
| Jul 24, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.12 | -1.69% | - |
| Jul 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | -0.84% | - |
| Jul 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | -3.25% | - |
| Jul 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | - | - |
| Jul 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | - | - |
| Jul 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 1.65% | - |
| Jul 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | 1.68% | - |
| Jul 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | -0.83% | - |
| Jul 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - | - |
| Jul 13, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.92 | 1.69% | - |