The Walt Disney Company (VIE:DIS)
Austria · Delayed Price · Currency is EUR 89.90
-0.60 (-0.66%)
At close: Dec 3, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 90.66 | 90.83 | 89.99 | 89.99 | 89.99 | 0.10% | 219 |
| Dec 3, 2025 | 90.41 | 90.41 | 89.90 | 89.90 | 89.90 | -0.66% | - |
| Dec 2, 2025 | 91.80 | 92.13 | 90.50 | 90.50 | 90.50 | -1.25% | - |
| Dec 1, 2025 | 90.09 | 91.65 | 90.06 | 91.65 | 91.65 | 1.74% | 1,355 |
| Nov 28, 2025 | 89.40 | 90.08 | 89.34 | 90.08 | 90.08 | 0.58% | 51 |
| Nov 27, 2025 | 89.47 | 89.72 | 89.20 | 89.56 | 89.56 | -0.09% | 307 |
| Nov 26, 2025 | 89.57 | 89.64 | 89.46 | 89.64 | 89.64 | 0.12% | 65 |
| Nov 25, 2025 | 88.69 | 89.53 | 88.38 | 89.53 | 89.53 | 0.12% | 618 |
| Nov 24, 2025 | 90.88 | 90.88 | 89.42 | 89.42 | 89.42 | -0.74% | 206 |
| Nov 21, 2025 | 89.23 | 90.09 | 89.19 | 90.09 | 90.09 | -0.61% | 412 |
| Nov 20, 2025 | 91.38 | 91.48 | 90.45 | 90.64 | 90.64 | -0.92% | 160 |
| Nov 19, 2025 | 91.56 | 92.36 | 91.48 | 91.48 | 91.48 | -0.16% | 115 |
| Nov 18, 2025 | 90.90 | 91.95 | 90.60 | 91.63 | 91.63 | -0.54% | 575 |
| Nov 17, 2025 | 91.53 | 92.65 | 91.07 | 92.13 | 92.13 | 0.95% | 724 |
| Nov 14, 2025 | 92.41 | 92.88 | 91.26 | 91.26 | 91.26 | 0.63% | 618 |
| Nov 13, 2025 | 100.16 | 100.42 | 90.69 | 90.69 | 90.69 | -9.28% | 1,911 |
| Nov 12, 2025 | 99.21 | 99.97 | 99.14 | 99.97 | 99.97 | 1.81% | 274 |
| Nov 11, 2025 | 97.37 | 98.30 | 96.98 | 98.19 | 98.19 | 1.81% | 411 |
| Nov 10, 2025 | 96.00 | 97.09 | 96.00 | 96.44 | 96.44 | 1.24% | 206 |
| Nov 7, 2025 | 96.00 | 96.25 | 95.20 | 95.26 | 95.26 | 0.37% | 205 |
| Nov 6, 2025 | 96.50 | 96.93 | 94.91 | 94.91 | 94.91 | -1.83% | 207 |
| Nov 5, 2025 | 96.81 | 97.19 | 96.44 | 96.68 | 96.68 | -0.36% | 309 |
| Nov 4, 2025 | 96.41 | 97.32 | 96.26 | 97.03 | 97.03 | 0.18% | 784 |
| Nov 3, 2025 | 97.63 | 98.02 | 96.86 | 96.86 | 96.86 | -0.40% | 105 |
| Oct 31, 2025 | 96.87 | 97.35 | 96.01 | 97.25 | 97.25 | -0.88% | 199 |
| Oct 30, 2025 | 95.07 | 98.11 | 94.82 | 98.11 | 98.11 | 2.97% | 507 |
| Oct 29, 2025 | 95.98 | 95.98 | 94.90 | 95.28 | 95.28 | -0.89% | 53 |
| Oct 28, 2025 | 96.22 | 96.36 | 96.14 | 96.14 | 96.14 | -0.09% | 184 |
| Oct 27, 2025 | 96.57 | 96.68 | 96.11 | 96.23 | 96.23 | -0.26% | 28 |
| Oct 24, 2025 | 97.37 | 97.51 | 96.48 | 96.48 | 96.48 | -0.11% | 76 |
| Oct 23, 2025 | 97.78 | 98.60 | 96.59 | 96.59 | 96.59 | -1.56% | 546 |
| Oct 22, 2025 | 98.26 | 98.59 | 98.12 | 98.12 | 98.12 | 0.30% | 104 |
| Oct 21, 2025 | 96.35 | 97.83 | 96.35 | 97.83 | 97.83 | 2.18% | 389 |
| Oct 20, 2025 | 95.46 | 95.74 | 95.08 | 95.74 | 95.74 | 0.66% | 192 |
| Oct 17, 2025 | 93.50 | 95.11 | 92.96 | 95.11 | 95.11 | -0.06% | 460 |
| Oct 16, 2025 | 95.77 | 96.13 | 95.17 | 95.17 | 95.17 | -1.38% | 154 |
| Oct 15, 2025 | 96.09 | 96.50 | 95.66 | 96.50 | 96.50 | 0.99% | 424 |
| Oct 14, 2025 | 95.09 | 95.71 | 94.77 | 95.55 | 95.55 | 0.08% | 1 |
| Oct 13, 2025 | 94.69 | 97.14 | 94.69 | 95.47 | 95.47 | 0.09% | 354 |
| Oct 10, 2025 | 96.20 | 96.73 | 95.38 | 95.38 | 95.38 | -1.73% | 241 |
| Oct 9, 2025 | 96.31 | 97.06 | 95.88 | 97.06 | 97.06 | 0.24% | 192 |
| Oct 8, 2025 | 96.95 | 97.13 | 96.83 | 96.83 | 96.83 | 0.74% | 172 |
| Oct 7, 2025 | 96.58 | 96.92 | 96.12 | 96.12 | 96.12 | 0.33% | 103 |
| Oct 6, 2025 | 96.11 | 97.18 | 95.67 | 95.80 | 95.80 | -0.10% | 1,197 |
| Oct 3, 2025 | 95.76 | 95.90 | 95.48 | 95.90 | 95.90 | 0.51% | - |
| Oct 2, 2025 | 96.27 | 96.41 | 95.41 | 95.41 | 95.41 | -2.13% | 206 |
| Oct 1, 2025 | 96.50 | 98.39 | 96.41 | 97.49 | 97.49 | 0.74% | 143 |
| Sep 30, 2025 | 97.70 | 97.70 | 96.77 | 96.77 | 96.77 | -0.65% | 480 |
| Sep 29, 2025 | 97.02 | 97.40 | 95.99 | 97.40 | 97.40 | 0.61% | 799 |
| Sep 26, 2025 | 96.69 | 96.95 | 96.68 | 96.81 | 96.81 | -0.37% | 16 |