The Walt Disney Company (BIT:1DIS)
Italy
· Delayed Price · Currency is EUR 90.51
+0.57 (0.63%)
At close: Dec 5, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 97.10 | 97.32 | 96.31 | 96.84 | 96.84 | 0.83% | 28 |
| Oct 7, 2025 | 96.11 | 96.88 | 96.00 | 96.04 | 96.04 | 0.28% | 50 |
| Oct 6, 2025 | 95.83 | 97.27 | 93.30 | 95.77 | 95.77 | -0.04% | 176 |
| Oct 3, 2025 | 95.33 | 95.89 | 95.29 | 95.81 | 95.81 | 0.61% | 145 |
| Oct 2, 2025 | 96.34 | 96.34 | 96.34 | 95.23 | 95.23 | -2.40% | 50 |
| Oct 1, 2025 | 97.50 | 97.50 | 97.50 | 97.57 | 97.57 | 0.77% | 100 |
| Sep 30, 2025 | 97.37 | 97.37 | 97.00 | 96.82 | 96.82 | -0.60% | 95 |
| Sep 29, 2025 | 97.07 | 97.07 | 97.07 | 97.40 | 97.40 | 0.63% | 4 |
| Sep 26, 2025 | 96.72 | 96.72 | 96.72 | 96.79 | 96.79 | -0.51% | 2 |
| Sep 25, 2025 | 96.44 | 97.06 | 96.37 | 97.29 | 97.29 | 0.54% | 1,831 |
| Sep 24, 2025 | 95.61 | 96.77 | 95.48 | 96.77 | 96.77 | 1.21% | 81 |
| Sep 23, 2025 | 96.55 | 96.83 | 95.59 | 95.61 | 95.61 | -0.36% | 202 |
| Sep 22, 2025 | 95.68 | 95.88 | 95.68 | 95.96 | 95.96 | -0.19% | 35 |
| Sep 19, 2025 | 97.87 | 97.87 | 96.39 | 96.14 | 96.14 | -1.32% | 86 |
| Sep 18, 2025 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | -0.55% | - |
| Sep 17, 2025 | 97.66 | 97.66 | 97.66 | 97.97 | 97.97 | 0.95% | 101 |
| Sep 16, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | -1.02% | - |
| Sep 15, 2025 | 99.03 | 99.03 | 99.03 | 98.05 | 98.05 | -0.91% | 85 |
| Sep 12, 2025 | 99.29 | 100.00 | 99.29 | 98.95 | 98.95 | 1.12% | 136 |
| Sep 11, 2025 | 99.22 | 99.22 | 98.18 | 97.85 | 97.85 | -0.36% | 23 |
| Sep 10, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -2.58% | - |
| Sep 9, 2025 | 100.74 | 100.82 | 100.74 | 100.80 | 100.80 | 0.26% | 21 |
| Sep 8, 2025 | 99.44 | 100.46 | 99.44 | 100.54 | 100.54 | - | 20 |
| Sep 5, 2025 | 101.10 | 101.10 | 100.54 | 100.54 | 100.54 | -1.47% | 38 |
| Sep 4, 2025 | 100.54 | 101.18 | 100.54 | 102.04 | 102.04 | 1.84% | 10 |
| Sep 3, 2025 | 101.42 | 101.58 | 101.42 | 100.20 | 100.20 | -0.14% | 46 |
| Sep 2, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | -0.89% | - |
| Sep 1, 2025 | 100.78 | 101.44 | 100.78 | 101.24 | 101.24 | 0.34% | 150 |
| Aug 29, 2025 | 100.50 | 100.50 | 100.50 | 100.90 | 100.90 | 0.42% | 10 |
| Aug 28, 2025 | 100.96 | 100.96 | 100.38 | 100.48 | 100.48 | -0.97% | 87 |
| Aug 27, 2025 | 101.70 | 101.74 | 101.70 | 101.46 | 101.46 | 0.22% | 21 |
| Aug 26, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -0.32% | - |
| Aug 25, 2025 | 101.74 | 101.74 | 101.56 | 101.56 | 101.56 | -0.45% | 31 |
| Aug 22, 2025 | 100.98 | 101.00 | 100.94 | 102.02 | 102.02 | 1.76% | 177 |
| Aug 21, 2025 | 100.14 | 100.26 | 99.95 | 100.26 | 100.26 | 0.39% | 40 |
| Aug 20, 2025 | 99.51 | 99.93 | 99.51 | 99.87 | 99.87 | 0.39% | 18 |
| Aug 19, 2025 | 100.12 | 100.30 | 100.08 | 99.48 | 99.48 | -0.51% | 49 |
| Aug 18, 2025 | 98.89 | 98.89 | 98.89 | 99.99 | 99.99 | 0.65% | 50 |
| Aug 14, 2025 | 100.14 | 100.14 | 98.94 | 99.34 | 99.34 | 0.62% | 127 |
| Aug 13, 2025 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | 1.36% | - |
| Aug 12, 2025 | 96.90 | 97.91 | 96.90 | 97.41 | 97.41 | 0.90% | 108 |
| Aug 11, 2025 | 97.07 | 97.20 | 96.35 | 96.54 | 96.54 | 0.07% | 109 |
| Aug 8, 2025 | 97.18 | 97.40 | 97.18 | 96.47 | 96.47 | -0.88% | 36 |
| Aug 7, 2025 | 98.95 | 98.95 | 97.69 | 97.33 | 97.33 | -1.07% | 177 |
| Aug 6, 2025 | 104.64 | 106.20 | 96.94 | 98.38 | 98.38 | -3.42% | 363 |
| Aug 5, 2025 | 104.08 | 104.08 | 101.64 | 101.86 | 101.86 | -0.90% | 100 |
| Aug 4, 2025 | 101.00 | 102.92 | 101.00 | 102.78 | 102.78 | 1.92% | 32 |
| Aug 1, 2025 | 101.08 | 101.08 | 100.80 | 100.84 | 100.84 | -3.11% | 130 |
| Jul 31, 2025 | 104.38 | 104.38 | 104.38 | 104.08 | 104.08 | -0.23% | 27 |
| Jul 30, 2025 | 103.88 | 104.12 | 103.88 | 104.32 | 104.32 | 0.40% | 338 |
| Jul 29, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 0.50% | - |
| Jul 28, 2025 | 103.92 | 103.92 | 103.92 | 103.38 | 103.38 | 0.25% | 30 |
| Jul 25, 2025 | 104.12 | 104.12 | 104.12 | 103.12 | 103.12 | -1.00% | 47 |
| Jul 24, 2025 | 104.04 | 105.06 | 104.04 | 104.16 | 104.16 | -0.21% | 110 |
| Jul 23, 2025 | 104.06 | 104.06 | 104.06 | 104.38 | 104.38 | 1.14% | 10 |
| Jul 22, 2025 | 103.66 | 103.66 | 103.60 | 103.20 | 103.20 | -0.46% | 105 |
| Jul 21, 2025 | 103.96 | 104.00 | 103.66 | 103.68 | 103.68 | -0.31% | 38 |
| Jul 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.90% | - |