The Walt Disney Company (VIE:DIS)
Austria · Delayed Price · Currency is EUR 97.83
+2.09 (2.18%)
At close: Oct 21, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |