The Walt Disney Company (VIE:DIS)
Austria · Delayed Price · Currency is EUR 96.81
-0.36 (-0.37%)
At close: Sep 26, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 96.69 | 96.95 | 96.68 | 96.81 | 96.81 | -0.37% | 16 |
| Sep 25, 2025 | 96.70 | 97.17 | 96.52 | 97.17 | 97.17 | 0.53% | 159 |
| Sep 24, 2025 | 95.41 | 96.82 | 95.31 | 96.66 | 96.66 | 1.12% | 766 |
| Sep 23, 2025 | 96.47 | 96.48 | 95.59 | 95.59 | 95.59 | -0.43% | 288 |
| Sep 22, 2025 | 95.87 | 96.00 | 94.85 | 96.00 | 96.00 | -0.09% | 1,002 |
| Sep 19, 2025 | 97.63 | 97.72 | 96.09 | 96.09 | 96.09 | -1.29% | 312 |
| Sep 18, 2025 | 98.35 | 98.37 | 97.26 | 97.35 | 97.35 | -0.64% | 480 |
| Sep 17, 2025 | 97.31 | 97.98 | 97.26 | 97.98 | 97.98 | 0.89% | 162 |
| Sep 16, 2025 | 97.90 | 98.12 | 97.12 | 97.12 | 97.12 | -0.97% | 236 |
| Sep 15, 2025 | 98.86 | 98.91 | 97.98 | 98.07 | 98.07 | -0.78% | 43 |
| Sep 12, 2025 | 99.45 | 99.62 | 98.84 | 98.84 | 98.84 | 0.74% | 294 |
| Sep 11, 2025 | 99.38 | 99.39 | 98.11 | 98.11 | 98.11 | -0.04% | 59 |
| Sep 10, 2025 | 100.30 | 100.30 | 97.82 | 98.15 | 98.15 | -2.65% | 111 |
| Sep 9, 2025 | 100.92 | 101.06 | 100.82 | 100.82 | 100.82 | 0.30% | - |
| Sep 8, 2025 | 100.76 | 100.76 | 100.32 | 100.52 | 100.52 | 0.02% | - |
| Sep 5, 2025 | 101.86 | 101.86 | 100.50 | 100.50 | 100.50 | -1.37% | 66 |
| Sep 4, 2025 | 100.80 | 101.90 | 100.36 | 101.90 | 101.90 | 1.57% | 202 |
| Sep 3, 2025 | 100.98 | 101.60 | 100.32 | 100.32 | 100.32 | 0.04% | 256 |
| Sep 2, 2025 | 101.26 | 101.40 | 100.28 | 100.28 | 100.28 | -0.85% | 288 |
| Sep 1, 2025 | 100.92 | 101.14 | 100.80 | 101.14 | 101.14 | 0.30% | 88 |
| Aug 29, 2025 | 100.60 | 100.84 | 100.40 | 100.84 | 100.84 | 0.30% | - |
| Aug 28, 2025 | 101.24 | 101.48 | 100.54 | 100.54 | 100.54 | -0.87% | 5 |
| Aug 27, 2025 | 101.30 | 101.68 | 101.30 | 101.42 | 101.42 | 0.28% | 96 |
| Aug 26, 2025 | 101.22 | 101.32 | 100.92 | 101.14 | 101.14 | -0.41% | 61 |
| Aug 25, 2025 | 101.48 | 101.56 | 101.10 | 101.56 | 101.56 | -0.43% | 96 |
| Aug 22, 2025 | 100.34 | 102.00 | 100.24 | 102.00 | 102.00 | 1.74% | 298 |
| Aug 21, 2025 | 100.60 | 100.60 | 99.54 | 100.26 | 100.26 | 0.37% | 196 |
| Aug 20, 2025 | 100.02 | 100.02 | 99.52 | 99.89 | 99.89 | 0.36% | 105 |
| Aug 19, 2025 | 99.45 | 99.80 | 99.45 | 99.53 | 99.53 | -0.49% | 96 |
| Aug 18, 2025 | 98.82 | 100.02 | 98.72 | 100.02 | 100.02 | 0.59% | 99 |
| Aug 15, 2025 | 100.08 | 100.08 | 99.43 | 99.43 | 99.43 | 0.04% | 96 |
| Aug 14, 2025 | 99.81 | 100.08 | 99.23 | 99.39 | 99.39 | 0.65% | 64 |
| Aug 13, 2025 | 97.16 | 98.75 | 97.16 | 98.75 | 98.75 | 1.29% | 192 |
| Aug 12, 2025 | 97.02 | 97.49 | 96.98 | 97.49 | 97.49 | 0.93% | 57 |
| Aug 11, 2025 | 96.97 | 97.04 | 96.59 | 96.59 | 96.59 | 0.07% | 389 |
| Aug 8, 2025 | 97.26 | 97.31 | 96.52 | 96.52 | 96.52 | -0.66% | 422 |
| Aug 7, 2025 | 98.82 | 99.62 | 97.16 | 97.16 | 97.16 | -1.13% | 194 |
| Aug 6, 2025 | 104.52 | 105.72 | 98.27 | 98.27 | 98.27 | -3.69% | 747 |
| Aug 5, 2025 | 103.70 | 103.76 | 102.04 | 102.04 | 102.04 | -0.76% | 20 |
| Aug 4, 2025 | 101.10 | 102.82 | 101.10 | 102.82 | 102.82 | 1.92% | 180 |
| Aug 1, 2025 | 103.80 | 104.04 | 100.88 | 100.88 | 100.88 | -3.09% | 106 |
| Jul 31, 2025 | 104.32 | 104.64 | 103.82 | 104.10 | 104.10 | -0.25% | 96 |
| Jul 30, 2025 | 103.78 | 104.58 | 103.60 | 104.36 | 104.36 | 0.58% | 142 |
| Jul 29, 2025 | 104.24 | 104.60 | 103.76 | 103.76 | 103.76 | 0.31% | 9 |
| Jul 28, 2025 | 104.02 | 104.58 | 103.44 | 103.44 | 103.44 | 0.25% | 118 |
| Jul 25, 2025 | 103.94 | 104.46 | 103.18 | 103.18 | 103.18 | -1.09% | 96 |
| Jul 24, 2025 | 104.44 | 105.34 | 104.30 | 104.32 | 104.32 | -0.13% | 285 |
| Jul 23, 2025 | 103.40 | 104.46 | 103.24 | 104.46 | 104.46 | 1.16% | 199 |
| Jul 22, 2025 | 103.28 | 103.30 | 102.98 | 103.26 | 103.26 | -0.37% | 97 |
| Jul 21, 2025 | 104.34 | 104.34 | 103.64 | 103.64 | 103.64 | -0.25% | 192 |