New York Times(DE:NYT)
€65.22+1.30 (+2.03%)
DE:NYT
New York Times historical prices
€65.22
At close:+1.30 (+2.03%)
New York Times (NYT) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.86 | 65.22 | 64.72 | 65.22 | 65.22 | +2.03% | 0 | 0.00 |
| Nov 10, 2026 | 64.26 | 64.26 | 63.92 | 63.92 | 63.92 | +4.48% | 0 | 0.00 |
| Nov 09, 2026 | 61.56 | 62.74 | 60.90 | 62.74 | 62.74 | +2.55% | 100 | 1.62 |
| Nov 06, 2026 | 58.46 | 61.18 | 58.16 | 61.18 | 61.18 | +3.69% | 204 | 3.45 |
| Nov 05, 2026 | 59.58 | 59.88 | 59.00 | 59.00 | 59.00 | +0.79% | 0 | 0.00 |
| Nov 04, 2026 | 59.24 | 61.74 | 58.54 | 58.54 | 58.54 | -5.55% | 22 | 0.35 |
| Nov 03, 2026 | 62.42 | 62.42 | 61.98 | 61.98 | 61.98 | -0.48% | 0 | 0.00 |
| Nov 02, 2026 | 62.30 | 62.56 | 62.28 | 62.28 | 62.28 | -1.46% | 0 | 0.00 |
| Oct 30, 2026 | 61.66 | 63.20 | 61.66 | 63.20 | 63.20 | +1.28% | 0 | 0.00 |
| Oct 29, 2026 | 62.60 | 62.86 | 62.40 | 62.40 | 62.40 | +0.74% | 17 | 0.27 |
| Oct 28, 2026 | 62.90 | 62.90 | 61.94 | 61.94 | 61.94 | -1.15% | 0 | 0.00 |
| Oct 27, 2026 | 63.40 | 63.40 | 62.66 | 62.66 | 62.66 | +0.13% | 900 | 18.23 |
| Oct 26, 2026 | 62.00 | 62.58 | 61.84 | 62.58 | 62.58 | +0.97% | 0 | 0.00 |
| Oct 23, 2026 | 61.84 | 61.98 | 61.46 | 61.98 | 61.98 | -0.39% | 839 | 19.65 |
| Oct 22, 2026 | 61.16 | 62.22 | 61.16 | 62.22 | 62.22 | +0.84% | 0 | 0.00 |
| Oct 21, 2026 | 61.86 | 61.94 | 61.70 | 61.70 | 61.70 | -0.19% | 0 | 0.00 |
| Oct 20, 2026 | 60.56 | 61.82 | 60.56 | 61.82 | 61.82 | +2.11% | 0 | 0.00 |
| Oct 19, 2026 | 60.34 | 60.54 | 60.34 | 60.54 | 60.54 | -1.40% | 0 | 0.00 |
| Oct 16, 2026 | 61.34 | 61.40 | 61.12 | 61.40 | 61.40 | +0.85% | 0 | 0.00 |
| Oct 15, 2026 | 59.50 | 60.88 | 59.50 | 60.88 | 60.88 | +1.40% | 0 | 0.00 |
| Oct 14, 2026 | 59.68 | 60.04 | 59.68 | 60.04 | 60.04 | -0.76% | 0 | 0.00 |
| Oct 13, 2026 | 58.84 | 60.50 | 58.06 | 60.50 | 60.50 | +1.92% | 55 | 1.02 |
| Oct 12, 2026 | 59.32 | 59.36 | 59.26 | 59.36 | 59.36 | +0.61% | 0 | 0.00 |
| Oct 09, 2026 | 59.28 | 59.28 | 58.52 | 59.00 | 59.00 | +0.58% | 29 | 0.54 |
| Oct 08, 2026 | 57.92 | 58.66 | 57.20 | 58.66 | 58.66 | +3.06% | 0 | 0.00 |
| Oct 07, 2026 | 56.74 | 57.14 | 56.74 | 56.92 | 56.92 | +0.54% | 0 | 0.00 |
| Oct 06, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.61 | -0.18% | 0 | 0.00 |
| Oct 05, 2026 | 56.10 | 56.92 | 55.98 | 56.92 | 56.71 | +4.52% | 0 | 0.00 |
| Oct 02, 2026 | 56.80 | 56.80 | 54.46 | 54.46 | 54.26 | -3.58% | 692 | 16.22 |
| Oct 01, 2026 | 56.46 | 56.70 | 56.28 | 56.48 | 56.28 | -0.39% | 98 | 2.38 |
| Sep 30, 2026 | 54.98 | 56.70 | 54.98 | 56.70 | 56.49 | +2.05% | 90 | 2.27 |
| Sep 29, 2026 | 56.38 | 56.42 | 55.56 | 55.56 | 55.36 | -1.73% | 0 | 0.00 |
| Sep 28, 2026 | 56.00 | 56.54 | 55.74 | 56.54 | 56.34 | -0.56% | 0 | 0.00 |
| Sep 25, 2026 | 55.46 | 56.86 | 55.46 | 56.86 | 56.65 | +2.86% | 0 | 0.00 |
| Sep 24, 2026 | 54.68 | 55.28 | 54.68 | 55.28 | 55.08 | -0.93% | 0 | 0.00 |
| Sep 23, 2026 | 57.46 | 57.46 | 55.80 | 55.80 | 55.60 | -0.99% | 15 | 0.37 |
| Sep 22, 2026 | 61.50 | 61.64 | 56.36 | 56.36 | 56.16 | -7.79% | 0 | 0.00 |
| Sep 21, 2026 | 60.36 | 61.40 | 60.36 | 61.12 | 60.90 | +0.33% | 62 | 1.57 |
| Sep 18, 2026 | 60.92 | 61.38 | 60.92 | 60.92 | 60.70 | -0.91% | 0 | 0.00 |
| Sep 17, 2026 | 63.24 | 63.24 | 61.48 | 61.48 | 61.26 | -2.94% | 0 | 0.00 |
| Sep 16, 2026 | 61.48 | 63.34 | 61.48 | 63.34 | 63.11 | +1.73% | 0 | 0.00 |
| Sep 15, 2026 | 60.76 | 62.26 | 60.76 | 62.26 | 62.03 | +5.06% | 9 | 0.21 |
| Sep 14, 2026 | 58.20 | 59.26 | 58.04 | 59.26 | 59.05 | +2.92% | 413 | 11.00 |
| Sep 11, 2026 | 57.36 | 57.58 | 57.28 | 57.58 | 57.37 | +0.95% | 0 | 0.00 |
| Sep 10, 2026 | 57.26 | 57.54 | 57.04 | 57.04 | 56.83 | +0.21% | 0 | 0.00 |
| Sep 09, 2026 | 58.32 | 58.32 | 56.92 | 56.92 | 56.71 | -1.86% | 0 | 0.00 |
| Sep 08, 2026 | 57.64 | 58.00 | 57.64 | 58.00 | 57.79 | +2.36% | 80 | 1.98 |
| Sep 07, 2026 | 57.68 | 57.68 | 56.66 | 56.66 | 56.46 | -2.58% | 0 | 0.00 |
| Sep 04, 2026 | 57.60 | 58.16 | 57.60 | 58.16 | 57.95 | -0.51% | 1 | 0.02 |
| Sep 03, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 58.25 | +0.10% | 0 | 0.00 |
