Broadcom Inc. (BIT:1AVGO)
Italy
· Delayed Price · Currency is EUR 332.30
+4.70 (1.43%)
At close: Dec 5, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 330.25 | 337.20 | 329.75 | 332.30 | 332.30 | 1.43% | 1,865 |
| Dec 4, 2025 | 325.55 | 328.80 | 323.65 | 327.60 | 327.60 | 1.71% | 1,536 |
| Dec 3, 2025 | 329.55 | 329.65 | 319.00 | 322.10 | 322.10 | -1.90% | 2,920 |
| Dec 2, 2025 | 333.20 | 337.60 | 328.35 | 328.35 | 328.35 | -2.60% | 3,974 |
| Dec 1, 2025 | 343.85 | 345.65 | 331.80 | 337.10 | 337.10 | -2.25% | 6,066 |
| Nov 28, 2025 | 345.25 | 347.15 | 343.25 | 344.85 | 344.85 | -0.19% | 9,144 |
| Nov 27, 2025 | 340.20 | 345.50 | 340.20 | 345.50 | 345.50 | 1.74% | 2,300 |
| Nov 26, 2025 | 337.55 | 340.50 | 327.15 | 339.60 | 339.60 | 4.59% | 18,697 |
| Nov 25, 2025 | 332.25 | 342.00 | 322.20 | 324.70 | 324.70 | 0.37% | 16,999 |
| Nov 24, 2025 | 299.55 | 325.30 | 295.50 | 323.50 | 323.50 | 9.94% | 4,457 |
| Nov 21, 2025 | 299.20 | 303.90 | 288.45 | 294.25 | 294.25 | -7.48% | 5,092 |
| Nov 20, 2025 | 318.95 | 325.80 | 314.10 | 318.05 | 318.05 | 4.81% | 18,426 |
| Nov 19, 2025 | 293.80 | 310.15 | 292.25 | 303.45 | 303.45 | 2.24% | 3,545 |
| Nov 18, 2025 | 293.45 | 298.15 | 290.00 | 296.80 | 296.80 | -0.44% | 4,172 |
| Nov 17, 2025 | 296.50 | 302.75 | 291.50 | 298.10 | 298.10 | 0.85% | 2,903 |
| Nov 14, 2025 | 290.00 | 294.50 | 283.45 | 295.60 | 295.60 | 2.04% | 3,812 |
| Nov 13, 2025 | 307.80 | 307.80 | 287.70 | 289.70 | 289.70 | -5.51% | 3,133 |
| Nov 12, 2025 | 308.15 | 311.25 | 304.65 | 306.60 | 306.60 | 0.39% | 4,350 |
| Nov 11, 2025 | 309.70 | 310.15 | 301.55 | 305.40 | 305.40 | -0.83% | 1,882 |
| Nov 10, 2025 | 310.50 | 311.05 | 307.00 | 307.95 | 307.95 | 4.74% | 3,263 |
| Nov 7, 2025 | 310.00 | 310.75 | 292.50 | 294.00 | 294.00 | -4.92% | 5,719 |
| Nov 6, 2025 | 310.95 | 315.85 | 306.00 | 309.20 | 309.20 | -2.40% | 6,253 |
| Nov 5, 2025 | 304.15 | 317.95 | 302.65 | 316.80 | 316.80 | 0.81% | 9,355 |
| Nov 4, 2025 | 309.60 | 321.50 | 307.95 | 314.25 | 314.25 | -0.88% | 3,738 |
| Nov 3, 2025 | 322.00 | 325.05 | 316.25 | 317.05 | 317.05 | -0.78% | 2,202 |
| Oct 31, 2025 | 326.65 | 328.40 | 319.95 | 319.55 | 319.55 | -1.46% | 2,405 |
| Oct 30, 2025 | 331.60 | 335.65 | 320.55 | 324.30 | 324.30 | -0.46% | 6,194 |
| Oct 29, 2025 | 321.45 | 329.20 | 318.40 | 325.80 | 325.80 | 3.28% | 7,941 |
| Oct 28, 2025 | 311.40 | 315.55 | 309.60 | 315.45 | 315.45 | 2.10% | 2,970 |
| Oct 27, 2025 | 310.15 | 312.20 | 306.15 | 308.95 | 308.95 | 0.52% | 1,684 |
| Oct 24, 2025 | 301.55 | 307.30 | 300.70 | 307.35 | 307.35 | 3.42% | 10,051 |
| Oct 23, 2025 | 296.45 | 298.25 | 291.45 | 297.20 | 297.20 | 2.20% | 395 |
| Oct 22, 2025 | 298.55 | 300.35 | 292.15 | 290.80 | 290.80 | -1.74% | 1,430 |
| Oct 21, 2025 | 300.05 | 302.10 | 294.40 | 295.95 | 295.95 | -2.28% | 7,264 |
| Oct 20, 2025 | 301.65 | 305.30 | 300.55 | 302.85 | 302.85 | 3.12% | 5,749 |
| Oct 17, 2025 | 297.20 | 302.00 | 292.00 | 293.70 | 293.70 | -3.96% | 17,828 |
| Oct 16, 2025 | 305.20 | 311.00 | 303.55 | 305.80 | 305.80 | -0.07% | 6,110 |
| Oct 15, 2025 | 302.30 | 309.00 | 299.50 | 306.00 | 306.00 | 3.03% | 4,238 |
| Oct 14, 2025 | 304.20 | 305.30 | 294.50 | 297.00 | 297.00 | -2.72% | 6,135 |
| Oct 13, 2025 | 289.00 | 315.70 | 287.80 | 305.30 | 305.30 | 5.82% | 20,821 |
| Oct 10, 2025 | 298.95 | 302.00 | 288.15 | 288.50 | 288.50 | -3.11% | 3,258 |
| Oct 9, 2025 | 297.75 | 300.00 | 293.90 | 297.75 | 297.75 | 1.31% | 2,252 |
| Oct 8, 2025 | 289.20 | 296.10 | 286.50 | 293.90 | 293.90 | 4.13% | 2,163 |
| Oct 7, 2025 | 286.85 | 290.65 | 282.90 | 282.25 | 282.25 | -2.32% | 1,783 |
| Oct 6, 2025 | 290.45 | 294.05 | 278.80 | 288.95 | 288.95 | -0.52% | 12,591 |
| Oct 3, 2025 | 292.25 | 293.65 | 289.30 | 290.45 | 290.45 | -0.17% | 5,046 |
| Oct 2, 2025 | 285.75 | 295.65 | 285.40 | 290.95 | 290.95 | 2.48% | 11,589 |
| Oct 1, 2025 | 277.25 | 283.90 | 276.50 | 283.90 | 283.90 | 2.07% | 1,171 |
| Sep 30, 2025 | 280.40 | 282.20 | 276.60 | 278.15 | 278.15 | -2.40% | 912 |
| Sep 29, 2025 | 286.15 | 289.20 | 285.50 | 285.00 | 285.00 | 0.23% | 901 |
| Sep 26, 2025 | 286.45 | 289.60 | 284.15 | 284.35 | 284.35 | -0.44% | 1,152 |
| Sep 25, 2025 | 288.30 | 289.25 | 280.55 | 285.60 | 285.60 | -1.30% | 1,613 |
| Sep 24, 2025 | 288.25 | 289.80 | 284.60 | 289.35 | 289.35 | -0.75% | 711 |
| Sep 23, 2025 | 289.05 | 291.85 | 288.30 | 291.55 | 291.55 | - | 1,842 |
| Sep 22, 2025 | 294.15 | 294.45 | 289.20 | 291.55 | 291.55 | 0.10% | 2,999 |
| Sep 19, 2025 | 294.95 | 294.95 | 286.60 | 291.25 | 291.25 | -1.54% | 15,184 |
| Sep 18, 2025 | 298.65 | 299.10 | 292.45 | 295.80 | 295.30 | 0.84% | 1,742 |
| Sep 17, 2025 | 303.90 | 305.15 | 293.35 | 293.35 | 292.85 | -3.25% | 1,417 |
| Sep 16, 2025 | 313.75 | 316.50 | 302.95 | 303.20 | 302.69 | -1.01% | 3,242 |
| Sep 15, 2025 | 307.95 | 313.20 | 303.80 | 306.30 | 305.78 | -0.31% | 1,904 |
| Sep 12, 2025 | 306.60 | 310.15 | 303.20 | 307.25 | 306.73 | -1.33% | 2,765 |
| Sep 11, 2025 | 317.75 | 318.75 | 307.60 | 311.40 | 310.87 | -0.95% | 2,705 |
| Sep 10, 2025 | 292.70 | 317.65 | 292.60 | 314.40 | 313.87 | 8.92% | 3,965 |
| Sep 9, 2025 | 297.35 | 298.50 | 288.65 | 288.65 | 288.16 | -2.60% | 2,313 |
| Sep 8, 2025 | 286.10 | 300.95 | 283.90 | 296.35 | 295.85 | 3.62% | 6,947 |
| Sep 5, 2025 | 278.00 | 304.60 | 271.50 | 286.00 | 285.52 | 9.10% | 16,700 |
| Sep 4, 2025 | 260.60 | 263.70 | 260.00 | 262.15 | 261.71 | 1.27% | 963 |
| Sep 3, 2025 | 255.10 | 260.80 | 255.00 | 258.85 | 258.41 | 2.13% | 2,280 |
| Sep 2, 2025 | 254.00 | 254.05 | 247.15 | 253.45 | 253.02 | -0.49% | 659 |
| Sep 1, 2025 | 253.40 | 254.80 | 253.40 | 254.70 | 254.27 | 0.67% | 119 |
| Aug 29, 2025 | 264.00 | 264.00 | 252.35 | 253.00 | 252.57 | -4.02% | 1,232 |
| Aug 28, 2025 | 257.30 | 265.35 | 257.30 | 263.60 | 263.15 | 2.53% | 2,868 |
| Aug 27, 2025 | 258.15 | 258.45 | 254.00 | 257.10 | 256.66 | 0.69% | 898 |
| Aug 26, 2025 | 252.60 | 255.40 | 251.75 | 255.35 | 254.92 | 0.49% | 207 |
| Aug 25, 2025 | 251.00 | 254.25 | 249.75 | 254.10 | 253.67 | -0.14% | 2,357 |
| Aug 22, 2025 | 249.40 | 255.50 | 249.40 | 254.45 | 254.02 | 2.09% | 2,991 |
| Aug 21, 2025 | 251.85 | 251.85 | 248.45 | 249.25 | 248.83 | 0.20% | 2,484 |
| Aug 20, 2025 | 250.75 | 252.65 | 242.00 | 248.75 | 248.33 | -3.00% | 2,555 |
| Aug 19, 2025 | 260.90 | 260.90 | 253.90 | 256.45 | 256.02 | -0.62% | 1,614 |
| Aug 18, 2025 | 262.95 | 262.95 | 257.15 | 258.05 | 257.61 | -3.15% | 1,437 |
| Aug 14, 2025 | 264.85 | 267.90 | 261.35 | 266.45 | 266.00 | 1.00% | 4,665 |
| Aug 13, 2025 | 268.90 | 271.50 | 263.20 | 263.80 | 263.35 | 0.19% | 5,223 |
| Aug 12, 2025 | 262.75 | 264.90 | 262.00 | 263.30 | 262.85 | -0.21% | 4,635 |
| Aug 11, 2025 | 262.75 | 265.00 | 259.45 | 263.85 | 263.40 | 0.86% | 5,823 |
| Aug 8, 2025 | 262.05 | 263.80 | 261.25 | 261.60 | 261.16 | 0.02% | 434 |
| Aug 7, 2025 | 258.15 | 266.10 | 257.55 | 261.55 | 261.11 | 1.95% | 2,143 |
| Aug 6, 2025 | 254.50 | 256.55 | 250.75 | 256.55 | 256.12 | 1.38% | 3,614 |
| Aug 5, 2025 | 259.70 | 259.70 | 253.35 | 253.05 | 252.62 | -1.61% | 2,233 |
| Aug 4, 2025 | 251.00 | 257.40 | 251.00 | 257.20 | 256.76 | 2.76% | 365 |
| Aug 1, 2025 | 256.25 | 257.20 | 244.00 | 250.30 | 249.88 | -4.01% | 3,946 |
| Jul 31, 2025 | 264.30 | 269.00 | 260.65 | 260.75 | 260.31 | 0.13% | 3,230 |
| Jul 30, 2025 | 257.35 | 263.00 | 256.75 | 260.40 | 259.96 | 1.30% | 1,007 |
| Jul 29, 2025 | 255.30 | 261.45 | 255.30 | 257.05 | 256.62 | 2.27% | 1,587 |
| Jul 28, 2025 | 251.05 | 251.50 | 249.15 | 251.35 | 250.92 | 2.03% | 1,453 |
| Jul 25, 2025 | 245.55 | 248.40 | 245.20 | 246.35 | 245.93 | 1.03% | 1,637 |
| Jul 24, 2025 | 245.95 | 247.60 | 241.20 | 243.85 | 243.44 | 2.39% | 1,830 |
| Jul 23, 2025 | 238.75 | 239.45 | 233.25 | 238.15 | 237.75 | -0.52% | 2,179 |
| Jul 22, 2025 | 246.35 | 246.90 | 236.50 | 239.40 | 238.99 | -3.19% | 2,097 |
| Jul 21, 2025 | 244.75 | 248.40 | 242.10 | 247.30 | 246.88 | 2.06% | 1,568 |
| Jul 18, 2025 | 247.20 | 247.20 | 241.75 | 242.30 | 241.89 | -2.18% | 2,452 |