The New York Times Company (FRA:NYT)
Germany · Delayed Price · Currency is EUR 58.54
+0.88 (1.53%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:NYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 2.82% | - |
| Aug 24, 2026 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.90% | - |
| Aug 21, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -1.17% | - |
| Aug 20, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -0.25% | - |
| Aug 19, 2026 | 55.96 | 56.38 | 55.96 | 56.38 | 56.38 | 0.50% | 100 |
| Aug 18, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.72% | - |
| Aug 17, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.69% | - |
| Aug 14, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.14% | - |
| Aug 13, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.40% | - |
| Aug 12, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -1.89% | - |
| Aug 11, 2026 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 1.96% | - |
| Aug 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Aug 7, 2026 | 55.92 | 56.50 | 55.36 | 56.50 | 56.50 | 0.43% | 59 |
| Aug 6, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.97% | - |
| Aug 5, 2026 | 65.56 | 65.56 | 55.72 | 55.72 | 55.72 | -14.64% | 323 |
| Aug 4, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -1.00% | - |
| Aug 3, 2026 | 64.62 | 65.94 | 64.62 | 65.94 | 65.94 | 0.52% | 5 |
| Jul 31, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -2.67% | - |
| Jul 30, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 2.68% | - |
| Jul 29, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 3.66% | - |
| Jul 28, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.99% | - |
| Jul 27, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 2.15% | - |
| Jul 24, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -3.40% | - |
| Jul 23, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -2.46% | - |
| Jul 22, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.67% | - |
| Jul 21, 2026 | 65.60 | 65.60 | 65.58 | 65.58 | 65.58 | -0.70% | 6 |
| Jul 20, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -0.90% | - |
| Jul 17, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 2.02% | - |
| Jul 16, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 2.83% | - |
| Jul 15, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -3.14% | - |
| Jul 14, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -2.56% | - |
| Jul 13, 2026 | 65.42 | 67.30 | 65.42 | 67.30 | 67.30 | 4.05% | 14 |
| Jul 10, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.57% | - |
| Jul 9, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.59% | - |
| Jul 8, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.76% | - |
| Jul 7, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.58 | -0.96% | - |
| Jul 6, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.20 | 0.25% | - |
| Jul 3, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.04 | 2.36% | - |
| Jul 2, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.56 | 2.82% | - |
| Jul 1, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 60.85 | -0.88% | - |
| Jun 30, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.39 | 0.23% | - |
| Jun 29, 2026 | 61.90 | 61.90 | 61.44 | 61.44 | 61.25 | -0.55% | 475 |
| Jun 26, 2026 | 59.88 | 61.78 | 59.88 | 61.78 | 61.59 | -1.15% | 33 |
| Jun 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | -1.85% | - |
| Jun 24, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.48 | 1.56% | - |
| Jun 23, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.50 | -1.17% | - |
| Jun 22, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.24 | -0.19% | - |
| Jun 19, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.36 | -1.37% | - |
| Jun 18, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.24 | 1.96% | - |
| Jun 17, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.00 | -0.41% | - |