The Walt Disney Company (BIT:1DIS)
Italy
· Delayed Price · Currency is EUR 88.97
-0.12 (-0.13%)
Last updated: Mar 5, 2026, 12:52 PM CET
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 88.84 | 89.50 | 88.50 | 89.09 | 89.09 | -0.08% | 248 |
| Mar 3, 2026 | 88.38 | 88.87 | 88.38 | 89.16 | 89.16 | 0.47% | 163 |
| Mar 2, 2026 | 89.43 | 89.43 | 87.70 | 88.74 | 88.74 | -0.40% | 271 |
| Feb 27, 2026 | 89.06 | 89.08 | 89.06 | 89.10 | 89.10 | -1.36% | 67 |
| Feb 26, 2026 | 89.00 | 90.41 | 89.00 | 90.33 | 90.33 | 1.51% | 47 |
| Feb 25, 2026 | 88.93 | 88.93 | 88.93 | 88.99 | 88.99 | -1.53% | 25 |
| Feb 24, 2026 | 88.40 | 91.00 | 88.40 | 90.37 | 90.37 | 3.01% | 149 |
| Feb 23, 2026 | 89.12 | 89.12 | 87.57 | 87.73 | 87.73 | -2.07% | 135 |
| Feb 20, 2026 | 90.21 | 90.21 | 89.80 | 89.58 | 89.58 | -0.61% | 61 |
| Feb 19, 2026 | 90.81 | 90.82 | 90.00 | 90.13 | 90.13 | -0.73% | 190 |
| Feb 18, 2026 | 91.34 | 91.34 | 89.50 | 90.79 | 90.79 | 1.74% | 156 |
| Feb 17, 2026 | 89.11 | 89.11 | 88.50 | 89.24 | 89.24 | 0.37% | 246 |
| Feb 16, 2026 | 89.32 | 89.32 | 88.25 | 88.91 | 88.91 | 0.36% | 97 |
| Feb 13, 2026 | 86.82 | 88.42 | 86.00 | 88.59 | 88.59 | 3.95% | 114 |
| Feb 12, 2026 | 91.54 | 91.54 | 85.84 | 85.22 | 85.22 | -6.95% | 198 |
| Feb 11, 2026 | 92.09 | 92.37 | 91.55 | 91.59 | 91.59 | -1.61% | 72 |
| Feb 10, 2026 | 90.41 | 90.41 | 89.79 | 93.09 | 93.09 | 2.96% | 30 |
| Feb 9, 2026 | 91.50 | 91.50 | 90.40 | 90.41 | 90.41 | -0.80% | 128 |
| Feb 6, 2026 | 88.97 | 89.77 | 88.61 | 91.14 | 91.14 | 2.30% | 126 |
| Feb 5, 2026 | 90.38 | 90.38 | 89.90 | 89.09 | 89.09 | -2.87% | 551 |
| Feb 4, 2026 | 88.01 | 91.50 | 88.01 | 91.72 | 91.72 | 5.62% | 986 |
| Feb 3, 2026 | 88.68 | 90.00 | 86.83 | 86.84 | 86.84 | -5.10% | 1,295 |
| Feb 2, 2026 | 93.94 | 98.74 | 88.76 | 91.51 | 91.51 | -2.76% | 1,637 |
| Jan 30, 2026 | 93.26 | 93.55 | 93.26 | 94.11 | 94.11 | 1.44% | 126 |
| Jan 29, 2026 | 91.86 | 91.86 | 90.99 | 92.77 | 92.77 | 0.98% | 26 |
| Jan 28, 2026 | 92.43 | 92.63 | 91.87 | 91.87 | 91.87 | -0.63% | 72 |
| Jan 27, 2026 | 94.05 | 94.12 | 92.45 | 92.45 | 92.45 | -1.45% | 152 |
| Jan 26, 2026 | 93.83 | 94.32 | 93.75 | 93.81 | 93.81 | -1.08% | 317 |
| Jan 23, 2026 | 96.00 | 96.39 | 94.76 | 94.83 | 94.83 | -2.01% | 236 |
| Jan 22, 2026 | 96.99 | 96.99 | 96.26 | 96.78 | 96.78 | 1.40% | 90 |
| Jan 21, 2026 | 94.29 | 95.25 | 94.29 | 95.44 | 95.44 | 1.05% | 81 |
| Jan 20, 2026 | 92.99 | 94.45 | 92.99 | 94.45 | 94.45 | - | 1,119 |
| Jan 19, 2026 | 95.42 | 95.42 | 94.60 | 94.45 | 94.45 | -2.68% | 108 |
| Jan 16, 2026 | 97.70 | 97.70 | 97.30 | 97.05 | 97.05 | -0.67% | 66 |
| Jan 15, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.83% | - |
| Jan 14, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 0.76% | - |
| Jan 13, 2026 | 96.84 | 96.84 | 96.09 | 96.17 | 96.17 | -1.48% | 4 |
| Jan 12, 2026 | 98.49 | 98.49 | 97.21 | 97.61 | 97.61 | -0.70% | 91 |
| Jan 9, 2026 | 98.33 | 98.69 | 97.74 | 98.30 | 98.30 | 0.76% | 236 |
| Jan 8, 2026 | 96.29 | 96.29 | 96.29 | 97.56 | 97.56 | 0.03% | 20 |
| Jan 7, 2026 | 98.21 | 98.25 | 97.30 | 97.53 | 97.53 | -0.13% | 242 |
| Jan 6, 2026 | 96.81 | 97.57 | 96.81 | 97.66 | 97.66 | 0.07% | 18 |
| Jan 5, 2026 | 95.72 | 97.64 | 95.20 | 97.59 | 97.59 | 2.35% | 599 |
| Jan 2, 2026 | 96.74 | 96.90 | 95.22 | 95.35 | 95.35 | -2.76% | 296 |
| Dec 30, 2025 | 97.12 | 98.06 | 96.83 | 98.06 | 98.06 | 1.20% | 405 |
| Dec 29, 2025 | 96.54 | 96.84 | 96.04 | 96.90 | 96.90 | 1.60% | 515 |
| Dec 23, 2025 | 95.03 | 95.51 | 95.03 | 95.37 | 95.37 | 0.07% | 82 |
| Dec 22, 2025 | 94.62 | 95.75 | 94.61 | 95.30 | 95.30 | -1.20% | 111 |
| Dec 19, 2025 | 95.53 | 96.46 | 95.39 | 96.46 | 96.46 | 0.64% | 187 |
| Dec 18, 2025 | 94.10 | 94.10 | 94.10 | 95.85 | 95.85 | 1.00% | 25 |
| Dec 17, 2025 | 95.68 | 95.73 | 94.85 | 94.90 | 94.90 | -0.49% | 116 |
| Dec 16, 2025 | 95.20 | 95.37 | 95.20 | 95.37 | 95.37 | 1.05% | 44 |
| Dec 15, 2025 | 94.98 | 94.98 | 94.21 | 94.38 | 94.38 | -1.65% | 171 |
| Dec 12, 2025 | 94.05 | 98.75 | 90.25 | 95.96 | 95.96 | 2.25% | 361 |
| Dec 11, 2025 | 91.77 | 91.77 | 91.77 | 93.85 | 93.85 | 1.28% | 10 |
| Dec 10, 2025 | 91.46 | 92.66 | 91.46 | 92.66 | 92.66 | 0.99% | 94 |
| Dec 9, 2025 | 92.50 | 92.50 | 91.78 | 91.75 | 91.75 | 0.27% | 65 |
| Dec 8, 2025 | 99.00 | 99.00 | 90.04 | 91.50 | 91.50 | 1.09% | 397 |
| Dec 5, 2025 | 90.71 | 90.73 | 89.84 | 90.51 | 90.51 | 0.63% | 1,198 |
| Dec 4, 2025 | 90.81 | 90.81 | 89.94 | 89.94 | 89.94 | 0.17% | 154 |
| Dec 3, 2025 | 90.50 | 90.50 | 90.35 | 89.79 | 89.79 | -0.74% | 11 |
| Dec 2, 2025 | 91.98 | 92.14 | 91.73 | 90.46 | 90.46 | -1.16% | 150 |
| Dec 1, 2025 | 90.28 | 90.47 | 90.28 | 91.52 | 91.52 | 1.34% | 67 |
| Nov 28, 2025 | 89.71 | 90.01 | 89.71 | 90.31 | 90.31 | 1.29% | 93 |
| Nov 27, 2025 | 92.67 | 92.67 | 89.04 | 89.16 | 89.16 | -0.59% | 289 |
| Nov 26, 2025 | 89.75 | 89.81 | 89.45 | 89.69 | 89.69 | 0.17% | 76 |
| Nov 25, 2025 | 88.44 | 89.54 | 87.23 | 89.54 | 89.54 | 0.28% | 4,408 |
| Nov 24, 2025 | 90.42 | 90.42 | 89.29 | 89.29 | 89.29 | -0.81% | 132 |
| Nov 21, 2025 | 88.95 | 90.02 | 86.49 | 90.02 | 90.02 | -0.94% | 81 |
| Nov 20, 2025 | 91.50 | 91.50 | 90.56 | 90.87 | 90.87 | -0.87% | 214 |
| Nov 19, 2025 | 92.95 | 92.95 | 92.28 | 91.67 | 91.67 | 0.10% | 217 |
| Nov 18, 2025 | 90.39 | 91.58 | 90.39 | 91.58 | 91.58 | -0.47% | 94 |
| Nov 17, 2025 | 91.81 | 91.81 | 91.08 | 92.01 | 92.01 | 0.69% | 229 |
| Nov 14, 2025 | 92.53 | 94.18 | 91.38 | 91.38 | 91.38 | 0.16% | 423 |
| Nov 13, 2025 | 100.10 | 100.10 | 90.92 | 91.23 | 91.23 | -8.72% | 1,741 |
| Nov 12, 2025 | 99.44 | 100.24 | 99.00 | 99.95 | 99.95 | 1.77% | 1,432 |
| Nov 11, 2025 | 97.77 | 98.00 | 97.44 | 98.21 | 98.21 | 1.92% | 112 |
| Nov 10, 2025 | 96.88 | 96.88 | 96.88 | 96.36 | 96.36 | 1.26% | 52 |
| Nov 7, 2025 | 95.30 | 95.50 | 95.13 | 95.16 | 95.16 | 0.24% | 53 |
| Nov 6, 2025 | 95.74 | 95.74 | 94.75 | 94.93 | 94.93 | -1.76% | 57 |
| Nov 5, 2025 | 96.80 | 96.80 | 96.80 | 96.63 | 96.63 | -0.43% | 8 |
| Nov 4, 2025 | 96.80 | 96.80 | 96.80 | 97.05 | 97.05 | 0.24% | 24 |
| Nov 3, 2025 | 97.79 | 97.79 | 96.34 | 96.82 | 96.82 | -0.43% | 588 |
| Oct 31, 2025 | 96.07 | 97.20 | 96.07 | 97.24 | 97.24 | -1.03% | 519 |
| Oct 30, 2025 | 94.99 | 98.34 | 94.99 | 98.25 | 98.25 | 3.12% | 114 |
| Oct 29, 2025 | 96.00 | 96.00 | 95.74 | 95.28 | 95.28 | -0.78% | 14 |
| Oct 28, 2025 | 96.54 | 96.54 | 96.54 | 96.03 | 96.03 | -0.22% | 6 |
| Oct 27, 2025 | 96.36 | 96.36 | 95.99 | 96.24 | 96.24 | -0.31% | 58 |
| Oct 24, 2025 | 97.51 | 97.51 | 96.99 | 96.54 | 96.54 | -0.16% | 309 |
| Oct 23, 2025 | 98.21 | 98.43 | 97.15 | 96.69 | 96.69 | -1.38% | 285 |
| Oct 22, 2025 | 98.10 | 98.30 | 98.10 | 98.04 | 98.04 | 0.24% | 152 |
| Oct 21, 2025 | 96.59 | 96.59 | 96.59 | 97.81 | 97.81 | 2.17% | 4 |
| Oct 20, 2025 | 95.20 | 95.20 | 95.16 | 95.73 | 95.73 | 0.73% | 20 |
| Oct 17, 2025 | 93.41 | 95.42 | 93.34 | 95.04 | 95.04 | -0.41% | 232 |
| Oct 16, 2025 | 96.42 | 96.42 | 95.43 | 95.43 | 95.43 | -1.06% | 8 |
| Oct 15, 2025 | 99.33 | 99.33 | 95.53 | 96.45 | 96.45 | 0.96% | 302 |
| Oct 14, 2025 | 95.10 | 95.10 | 94.90 | 95.53 | 95.53 | 0.13% | 91 |
| Oct 13, 2025 | 95.44 | 96.95 | 94.96 | 95.41 | 95.41 | -0.20% | 243 |
| Oct 10, 2025 | 96.54 | 97.20 | 96.54 | 95.60 | 95.60 | -1.57% | 195 |
| Oct 9, 2025 | 96.86 | 97.26 | 96.21 | 97.12 | 97.12 | 0.29% | 99 |