BlackRock, Inc. (VIE:BLK2)
Austria
· Delayed Price · Currency is EUR 910.50
+15.20 (1.70%)
At close: Dec 3, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 920.00 | 921.10 | 917.70 | 919.30 | 919.30 | 0.97% | - |
| Dec 3, 2025 | 893.50 | 910.50 | 893.50 | 910.50 | 906.03 | 1.70% | - |
| Dec 2, 2025 | 895.40 | 901.20 | 895.30 | 895.30 | 890.91 | -0.41% | - |
| Dec 1, 2025 | 899.40 | 899.40 | 894.90 | 899.00 | 894.59 | -0.95% | - |
| Nov 28, 2025 | 904.50 | 907.60 | 903.40 | 907.60 | 903.15 | 0.27% | - |
| Nov 27, 2025 | 896.10 | 905.20 | 896.10 | 905.20 | 900.76 | 0.40% | - |
| Nov 26, 2025 | 891.50 | 901.60 | 891.20 | 901.60 | 897.18 | 1.71% | - |
| Nov 25, 2025 | 884.70 | 886.40 | 882.40 | 886.40 | 882.05 | 1.34% | - |
| Nov 24, 2025 | 882.40 | 883.50 | 874.70 | 874.70 | 870.41 | 0.76% | - |
| Nov 21, 2025 | 862.80 | 868.10 | 862.60 | 868.10 | 863.84 | -1.21% | 20 |
| Nov 20, 2025 | 884.40 | 891.10 | 878.70 | 878.70 | 874.39 | -0.25% | - |
| Nov 19, 2025 | 879.70 | 885.50 | 879.70 | 880.90 | 876.58 | 0.08% | - |
| Nov 18, 2025 | 875.20 | 881.50 | 875.20 | 880.20 | 875.88 | -2.45% | - |
| Nov 17, 2025 | 912.10 | 912.90 | 902.30 | 902.30 | 897.87 | -1.26% | - |
| Nov 14, 2025 | 918.80 | 918.80 | 905.60 | 913.80 | 909.32 | -1.60% | - |
| Nov 13, 2025 | 943.00 | 943.00 | 928.70 | 928.70 | 924.14 | -1.66% | - |
| Nov 12, 2025 | 938.50 | 944.40 | 938.50 | 944.40 | 939.77 | 1.10% | - |
| Nov 11, 2025 | 936.90 | 936.90 | 934.10 | 934.10 | 929.52 | 0.28% | - |
| Nov 10, 2025 | 941.00 | 951.90 | 931.50 | 931.50 | 926.93 | 1.27% | 1 |
| Nov 7, 2025 | 930.00 | 930.60 | 919.20 | 919.80 | 915.29 | 0.28% | 5 |
| Nov 6, 2025 | 932.00 | 933.40 | 917.20 | 917.20 | 912.70 | -2.35% | - |
| Nov 5, 2025 | 921.90 | 939.30 | 921.50 | 939.30 | 934.69 | 1.64% | 1 |
| Nov 4, 2025 | 919.40 | 924.80 | 919.00 | 924.10 | 919.57 | -0.75% | - |
| Nov 3, 2025 | 939.40 | 946.20 | 931.10 | 931.10 | 926.53 | -0.69% | - |
| Oct 31, 2025 | 954.70 | 954.70 | 937.60 | 937.60 | 933.00 | -1.67% | - |
| Oct 30, 2025 | 946.20 | 953.50 | 946.20 | 953.50 | 948.82 | -0.45% | - |
| Oct 29, 2025 | 967.00 | 967.00 | 957.80 | 957.80 | 953.10 | -1.25% | - |
| Oct 28, 2025 | 970.40 | 974.00 | 968.10 | 969.90 | 965.14 | -0.36% | - |
| Oct 27, 2025 | 986.10 | 986.30 | 973.40 | 973.40 | 968.62 | -0.72% | - |
| Oct 24, 2025 | 972.50 | 980.50 | 972.50 | 980.50 | 975.69 | 1.24% | - |
| Oct 23, 2025 | 977.50 | 978.10 | 968.50 | 968.50 | 963.75 | -0.61% | - |
| Oct 22, 2025 | 981.10 | 981.10 | 974.40 | 974.40 | 969.62 | -1.19% | - |
| Oct 21, 2025 | 999.80 | 1,000.20 | 986.10 | 986.10 | 981.26 | -1.51% | - |
| Oct 20, 2025 | 1,003.20 | 1,006.20 | 1,000.60 | 1,001.20 | 996.29 | -0.06% | - |
| Oct 17, 2025 | 985.70 | 1,002.60 | 985.70 | 1,001.80 | 996.88 | -2.55% | - |
| Oct 16, 2025 | 1,032.80 | 1,037.80 | 1,028.00 | 1,028.00 | 1,022.96 | -0.48% | - |
| Oct 15, 2025 | 1,028.60 | 1,034.60 | 1,028.60 | 1,033.00 | 1,027.93 | 2.83% | - |
| Oct 14, 2025 | 996.10 | 1,006.80 | 989.30 | 1,004.60 | 999.67 | 0.44% | 25 |
| Oct 13, 2025 | 993.00 | 1,000.20 | 992.30 | 1,000.20 | 995.29 | -1.07% | - |
| Oct 10, 2025 | 1,006.00 | 1,011.20 | 1,006.00 | 1,011.00 | 1,006.04 | 0.48% | - |
| Oct 9, 2025 | 1,007.00 | 1,008.80 | 1,006.20 | 1,006.20 | 1,001.26 | -0.22% | - |
| Oct 8, 2025 | 1,004.80 | 1,008.40 | 1,004.80 | 1,008.40 | 1,003.45 | 0.97% | - |
| Oct 7, 2025 | 1,006.00 | 1,011.80 | 998.70 | 998.70 | 993.80 | -0.33% | - |
| Oct 6, 2025 | 991.80 | 1,002.00 | 991.80 | 1,002.00 | 997.08 | 1.30% | - |
| Oct 3, 2025 | 989.50 | 992.90 | 989.10 | 989.10 | 984.25 | 1.04% | - |
| Oct 2, 2025 | 970.10 | 978.90 | 970.10 | 978.90 | 974.10 | 0.09% | - |
| Oct 1, 2025 | 989.20 | 990.90 | 978.00 | 978.00 | 973.20 | -1.67% | 1 |
| Sep 30, 2025 | 1,001.40 | 1,003.00 | 994.60 | 994.60 | 989.72 | -0.58% | - |
| Sep 29, 2025 | 989.30 | 1,000.40 | 989.30 | 1,000.40 | 995.49 | 1.37% | 1 |
| Sep 26, 2025 | 984.20 | 986.90 | 981.00 | 986.90 | 982.06 | 1.99% | - |