Skip to main content
logo
The Walt Disney Company (VIE:DIS)
Austria flag Austria · Delayed Price · Currency is EUR
96.44
+1.18 (1.24%)
At close: Nov 10, 2025

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202592.4192.8891.2691.2691.260.63%618
Nov 13, 2025100.16100.4290.6990.6990.69-9.28%1,911
Nov 12, 202599.2199.9799.1499.9799.971.81%274
Nov 11, 202597.3798.3096.9898.1998.191.81%411
Nov 10, 202596.0097.0996.0096.4496.441.24%206
Nov 7, 202596.0096.2595.2095.2695.260.37%205
Nov 6, 202596.5096.9394.9194.9194.91-1.83%207
Nov 5, 202596.8197.1996.4496.6896.68-0.36%309
Nov 4, 202596.4197.3296.2697.0397.030.18%784
Nov 3, 202597.6398.0296.8696.8696.86-0.40%105
Oct 31, 202596.8797.3596.0197.2597.25-0.88%199
Oct 30, 202595.0798.1194.8298.1198.112.97%507
Oct 29, 202595.9895.9894.9095.2895.28-0.89%53
Oct 28, 202596.2296.3696.1496.1496.14-0.09%184
Oct 27, 202596.5796.6896.1196.2396.23-0.26%28
Oct 24, 202597.3797.5196.4896.4896.48-0.11%76
Oct 23, 202597.7898.6096.5996.5996.59-1.56%546
Oct 22, 202598.2698.5998.1298.1298.120.30%104
Oct 21, 202596.3597.8396.3597.8397.832.18%389
Oct 20, 202595.4695.7495.0895.7495.740.66%192
Oct 17, 202593.5095.1192.9695.1195.11-0.06%460
Oct 16, 202595.7796.1395.1795.1795.17-1.38%154
Oct 15, 202596.0996.5095.6696.5096.500.99%424
Oct 14, 202595.0995.7194.7795.5595.550.08%1
Oct 13, 202594.6997.1494.6995.4795.470.09%354
Oct 10, 202596.2096.7395.3895.3895.38-1.73%241
Oct 9, 202596.3197.0695.8897.0697.060.24%192
Oct 8, 202596.9597.1396.8396.8396.830.74%172
Oct 7, 202596.5896.9296.1296.1296.120.33%103
Oct 6, 202596.1197.1895.6795.8095.80-0.10%1,197
Oct 3, 202595.7695.9095.4895.9095.900.51%-
Oct 2, 202596.2796.4195.4195.4195.41-2.13%206
Oct 1, 202596.5098.3996.4197.4997.490.74%143
Sep 30, 202597.7097.7096.7796.7796.77-0.65%480
Sep 29, 202597.0297.4095.9997.4097.400.61%799
Sep 26, 202596.6996.9596.6896.8196.81-0.37%16
Sep 25, 202596.7097.1796.5297.1797.170.53%159
Sep 24, 202595.4196.8295.3196.6696.661.12%766
Sep 23, 202596.4796.4895.5995.5995.59-0.43%288
Sep 22, 202595.8796.0094.8596.0096.00-0.09%1,002
Sep 19, 202597.6397.7296.0996.0996.09-1.29%312
Sep 18, 202598.3598.3797.2697.3597.35-0.64%480
Sep 17, 202597.3197.9897.2697.9897.980.89%162
Sep 16, 202597.9098.1297.1297.1297.12-0.97%236
Sep 15, 202598.8698.9197.9898.0798.07-0.78%43
Sep 12, 202599.4599.6298.8498.8498.840.74%294
Sep 11, 202599.3899.3998.1198.1198.11-0.04%59
Sep 10, 2025100.30100.3097.8298.1598.15-2.65%111
Sep 9, 2025100.92101.06100.82100.82100.820.30%-
Sep 8, 2025100.76100.76100.32100.52100.520.02%-