The New York Times Company (FRA:NYT)
Germany · Delayed Price · Currency is EUR 55.54
+0.24 (0.43%)
Last updated: Dec 2, 2025, 8:01 AM CET
FRA:NYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.11% | - |
| Nov 27, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.32% | - |
| Nov 26, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 0.94% | - |
| Nov 25, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.54% | - |
| Nov 24, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 1.13% | - |
| Nov 21, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.76% | - |
| Nov 20, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.44% | - |
| Nov 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.93% | - |
| Nov 18, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -1.68% | - |
| Nov 17, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -0.44% | - |
| Nov 14, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 1.36% | - |
| Nov 13, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.33% | - |
| Nov 12, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.89% | - |
| Nov 11, 2025 | 54.02 | 54.20 | 53.72 | 53.72 | 53.72 | 1.44% | 479 |
| Nov 10, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 2.20% | - |
| Nov 7, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 4.08% | - |
| Nov 6, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -3.73% | - |
| Nov 5, 2025 | 50.14 | 51.72 | 50.14 | 51.72 | 51.72 | 5.29% | 200 |
| Nov 4, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.10% | - |
| Nov 3, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.16% | - |
| Oct 31, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.97% | - |
| Oct 30, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.43% | - |
| Oct 29, 2025 | 49.31 | 49.31 | 48.84 | 48.84 | 48.84 | -0.33% | 1 |
| Oct 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.35% | - |
| Oct 27, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.45% | - |
| Oct 24, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.06% | - |
| Oct 23, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 1.07% | - |
| Oct 22, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.08% | - |
| Oct 21, 2025 | 47.98 | 48.50 | 47.98 | 48.50 | 48.50 | 0.94% | 30 |
| Oct 20, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2.21% | - |
| Oct 17, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.36% | - |
| Oct 16, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.72% | - |
| Oct 15, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.23% | - |
| Oct 14, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.88% | - |
| Oct 13, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.36% | - |
| Oct 10, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.72% | - |
| Oct 9, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.32% | - |
| Oct 8, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.25% | - |
| Oct 7, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.14 | -0.27% | - |
| Oct 6, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.27 | 0.38% | - |
| Oct 3, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.09 | 0.06% | - |
| Oct 2, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.06 | -2.34% | - |
| Oct 1, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.18 | -0.58% | - |
| Sep 30, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.46 | -1.96% | - |
| Sep 29, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.43 | 0.59% | - |
| Sep 26, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.14 | 1.25% | - |
| Sep 25, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.53 | -0.51% | - |
| Sep 24, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.78 | 0.47% | - |
| Sep 23, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.55 | -1.48% | - |
| Sep 22, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.28 | -0.02% | - |