Fox Corporation (ETR:FO5)
Germany
· Delayed Price · Currency is EUR 51.00
+0.50 (0.99%)
At close: Mar 6, 2026
Fox Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | 20 |
| Mar 4, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5.81% | 2 |
| Mar 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.96 | - | 5,550 |
| Mar 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.96 | 1.26% | - |
| Feb 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.36 | -0.42% | - |
| Feb 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | 1.27% | - |
| Feb 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.96 | -3.67% | 6 |
| Feb 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.75 | 0.82% | 18 |
| Feb 23, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.36 | 1.25% | 396 |
| Feb 20, 2026 | 48.40 | 48.40 | 48.00 | 48.00 | 47.76 | - | 65 |
| Feb 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.76 | 1.69% | 20 |
| Feb 18, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 46.96 | -10.94% | 230 |
| Feb 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | -0.93% | - |
| Feb 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.23 | -1.83% | 1 |
| Feb 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | -0.91% | - |
| Feb 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | -0.90% | - |
| Feb 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.22 | -5.93% | 20 |
| Feb 4, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 58.70 | -2.48% | 221 |
| Feb 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | -1.63% | - |
| Feb 2, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.19 | 1.65% | 3 |
| Jan 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | 0.83% | - |
| Jan 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.70 | -0.83% | - |
| Jan 28, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.20 | - | 50 |
| Jan 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | -1.63% | - |
| Jan 26, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.19 | -0.81% | 340 |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.69 | - | 12 |
| Jan 22, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 61.69 | - | 15 |
| Jan 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.69 | - | - |
| Jan 20, 2026 | 61.50 | 62.00 | 61.00 | 62.00 | 61.69 | -0.80% | 27 |
| Jan 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.19 | -1.57% | - |
| Jan 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.18 | 0.79% | 18 |
| Jan 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.68 | - | 34 |
| Jan 13, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.68 | - | 22 |
| Jan 12, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 62.68 | -3.08% | 8 |
| Jan 9, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 64.67 | - | 4 |
| Jan 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.67 | 1.56% | 15 |
| Jan 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.68 | -2.29% | - |
| Jan 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.17 | 1.55% | - |
| Jan 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.18 | 2.38% | - |
| Jan 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.68 | -1.56% | 8 |
| Dec 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.68 | 0.79% | - |
| Dec 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.18 | 0.79% | - |
| Dec 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.68 | 2.44% | 190 |
| Dec 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.19 | - | - |
| Dec 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.19 | 0.82% | - |
| Dec 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.69 | 0.83% | - |
| Dec 16, 2025 | 60.50 | 60.50 | 59.50 | 60.50 | 60.20 | -0.82% | 124 |
| Dec 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.69 | -0.81% | - |
| Dec 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.19 | -0.81% | - |
| Dec 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.69 | 0.81% | - |
| Dec 10, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.19 | 2.50% | 5 |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.70 | - | - |
| Dec 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.70 | 0.84% | - |
| Dec 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.20 | 3.48% | 300 |
| Dec 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | - | - |
| Dec 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | 0.88% | 5 |
| Dec 2, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 56.71 | -0.87% | 1 |
| Dec 1, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 57.21 | 1.77% | 1,296 |
| Nov 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | - | - |
| Nov 27, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | - | - |
| Nov 26, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | - | - |
| Nov 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | -1.74% | - |
| Nov 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | 0.88% | - |
| Nov 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.71 | 0.88% | - |
| Nov 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | 0.89% | 50 |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | -5.08% | - |
| Nov 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.70 | 1.72% | 8 |
| Nov 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.71 | - | - |
| Nov 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.71 | 0.87% | - |
| Nov 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | 0.88% | - |
| Nov 7, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 56.71 | - | 1 |
| Nov 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.71 | - | - |
| Nov 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.71 | 1.79% | - |
| Nov 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | - | - |
| Nov 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | - | - |
| Oct 31, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | -1.75% | - |
| Oct 30, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 56.71 | 8.57% | 57 |
| Oct 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -0.94% | - |
| Oct 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | 0.95% | - |
| Oct 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 1.94% | - |
| Oct 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 0.98% | - |
| Oct 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 2.82% | - |
| Oct 20, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.35 | 0.40% | - |
| Oct 17, 2025 | 49.80 | 49.80 | 49.40 | 49.40 | 49.15 | 0.82% | 6 |
| Oct 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.75 | -1.61% | - |
| Oct 15, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.55 | - | 28 |
| Oct 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.55 | -0.40% | - |
| Oct 13, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 49.75 | -0.99% | 777 |
| Oct 10, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.25 | -1.94% | 326 |
| Oct 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | -3.74% | - |
| Oct 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.23 | 0.94% | - |
| Oct 6, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.73 | - | 215 |
| Oct 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | - | - |
| Oct 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | -2.75% | - |
| Sep 30, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.23 | 2.83% | 40 |
| Sep 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | 0.95% | - |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 0.96% | - |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | - |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -1.89% | - |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | 0.95% | - |