The New York Times Company (FRA:NYT)
Germany · Delayed Price · Currency is EUR 60.64
-2.32 (-3.68%)
At close: Sep 18, 2026
FRA:NYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -3.68% | - |
| Sep 17, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 1.81% | - |
| Sep 16, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 1.91% | - |
| Sep 15, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 5.53% | - |
| Sep 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.77% | - |
| Sep 11, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.18% | - |
| Sep 10, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -2.06% | - |
| Sep 9, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 2.04% | - |
| Sep 8, 2026 | 57.38 | 57.38 | 57.00 | 57.00 | 57.00 | -1.11% | 25 |
| Sep 7, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 0.28% | - |
| Sep 4, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -1.03% | - |
| Sep 3, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.24% | - |
| Sep 2, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.94% | - |
| Sep 1, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -1.50% | - |
| Aug 31, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.58% | - |
| Aug 28, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.38% | - |
| Aug 27, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.17% | - |
| Aug 26, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 1.53% | - |
| 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 |