BlackRock, Inc. (BIT:1BLK)
Italy
· Delayed Price · Currency is EUR 920.60
-14.00 (-1.50%)
At close: Dec 5, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 927.50 | 927.50 | 921.80 | 920.60 | 920.60 | -1.50% | 14 |
| Dec 4, 2025 | 910.10 | 934.60 | 910.10 | 934.60 | 934.60 | 2.69% | 25 |
| Dec 3, 2025 | 896.00 | 910.10 | 896.00 | 910.10 | 905.63 | 1.64% | 7 |
| Dec 2, 2025 | 891.01 | 891.01 | 891.01 | 895.40 | 891.01 | -0.46% | - |
| Dec 1, 2025 | 900.00 | 900.00 | 894.70 | 899.50 | 895.09 | -0.89% | 140 |
| Nov 28, 2025 | 895.10 | 907.50 | 895.10 | 907.60 | 903.15 | 0.28% | 27 |
| Nov 27, 2025 | 905.00 | 905.00 | 894.10 | 905.10 | 900.66 | 0.39% | 7 |
| Nov 26, 2025 | 897.18 | 897.18 | 897.18 | 901.60 | 897.18 | 1.81% | - |
| Nov 25, 2025 | 878.80 | 878.80 | 878.80 | 885.60 | 881.25 | 0.10% | 5 |
| Nov 24, 2025 | 884.40 | 885.90 | 876.10 | 884.70 | 880.36 | 1.79% | 15 |
| Nov 21, 2025 | 868.90 | 869.20 | 865.50 | 869.10 | 864.83 | -1.22% | 7 |
| Nov 20, 2025 | 890.80 | 890.80 | 880.20 | 879.80 | 875.48 | -0.07% | 21 |
| Nov 19, 2025 | 877.10 | 884.70 | 874.40 | 880.40 | 876.08 | -0.41% | 82 |
| Nov 18, 2025 | 871.10 | 881.80 | 871.10 | 884.00 | 879.66 | -1.98% | 70 |
| Nov 17, 2025 | 907.10 | 907.10 | 906.00 | 901.90 | 897.47 | -1.51% | 82 |
| Nov 14, 2025 | 922.00 | 922.00 | 907.10 | 915.70 | 911.21 | -1.40% | 3 |
| Nov 13, 2025 | 940.10 | 944.50 | 926.00 | 928.70 | 924.14 | -1.53% | 9 |
| Nov 12, 2025 | 935.80 | 941.80 | 935.80 | 943.10 | 938.47 | 0.74% | 15 |
| Nov 11, 2025 | 939.00 | 939.00 | 930.00 | 936.20 | 931.61 | 0.67% | 14 |
| Nov 10, 2025 | 941.40 | 941.40 | 933.00 | 930.00 | 925.44 | 1.20% | 37 |
| Nov 7, 2025 | 930.20 | 930.30 | 926.00 | 919.00 | 914.49 | 0.10% | 8 |
| Nov 6, 2025 | 928.90 | 936.20 | 920.90 | 918.10 | 913.59 | -2.08% | 111 |
| Nov 5, 2025 | 933.00 | 933.00 | 933.00 | 937.60 | 933.00 | 1.43% | - |
| Nov 4, 2025 | 917.00 | 927.20 | 916.90 | 924.40 | 919.86 | -0.69% | 33 |
| Nov 3, 2025 | 954.10 | 954.10 | 921.50 | 930.80 | 926.23 | -0.52% | 33 |
| Oct 31, 2025 | 943.60 | 944.90 | 935.00 | 935.70 | 931.11 | -1.83% | 20 |
| Oct 30, 2025 | 949.80 | 955.50 | 949.80 | 953.10 | 948.42 | -0.41% | 4 |
| Oct 29, 2025 | 961.60 | 961.60 | 955.90 | 957.00 | 952.30 | -1.15% | 2 |
| Oct 28, 2025 | 974.10 | 974.10 | 970.30 | 968.10 | 963.35 | -0.47% | 16 |
| Oct 27, 2025 | 976.00 | 976.00 | 976.00 | 972.70 | 967.93 | -0.85% | 1 |
| Oct 24, 2025 | 974.60 | 982.70 | 974.60 | 981.00 | 976.19 | 1.30% | 15 |
| Oct 23, 2025 | 980.60 | 980.60 | 971.20 | 968.40 | 963.65 | -0.61% | 19 |
| Oct 22, 2025 | 969.52 | 969.52 | 969.52 | 974.30 | 969.52 | -1.15% | - |
| Oct 21, 2025 | 993.60 | 995.90 | 986.00 | 985.60 | 980.76 | -1.58% | 9 |
| Oct 20, 2025 | 1,010.40 | 1,010.40 | 997.00 | 1,001.40 | 996.49 | 0.06% | 13 |
| Oct 17, 2025 | 989.30 | 1,004.60 | 980.00 | 1,000.80 | 995.89 | -2.80% | 75 |
| Oct 16, 2025 | 1,029.40 | 1,040.40 | 1,025.60 | 1,029.60 | 1,024.55 | -0.39% | 54 |
| Oct 15, 2025 | 1,022.20 | 1,042.60 | 1,022.20 | 1,033.60 | 1,028.53 | 3.13% | 138 |
| Oct 14, 2025 | 987.70 | 1,003.80 | 987.70 | 1,002.20 | 997.28 | 0.22% | 54 |
| Oct 13, 2025 | 985.80 | 1,000.00 | 985.80 | 1,000.00 | 995.09 | 0.84% | 7 |
| Oct 10, 2025 | 1,005.80 | 1,010.00 | 988.00 | 991.70 | 986.83 | -1.42% | 128 |
| Oct 9, 2025 | 1,009.40 | 1,009.40 | 1,008.40 | 1,006.00 | 1,001.06 | -0.34% | 7 |
| Oct 8, 2025 | 1,003.20 | 1,011.40 | 1,003.20 | 1,009.40 | 1,004.45 | 0.96% | 10 |
| Oct 7, 2025 | 1,007.00 | 1,012.00 | 1,007.00 | 999.80 | 994.89 | -0.16% | 47 |
| Oct 6, 2025 | 999.80 | 999.80 | 995.20 | 1,001.40 | 996.49 | 1.25% | 3 |
| Oct 3, 2025 | 984.15 | 984.15 | 984.15 | 989.00 | 984.15 | 0.90% | - |
| Oct 2, 2025 | 972.10 | 980.90 | 970.70 | 980.20 | 975.39 | 0.36% | 68 |
| Oct 1, 2025 | 989.30 | 989.90 | 976.10 | 976.70 | 971.91 | -1.92% | 18 |
| Sep 30, 2025 | 992.60 | 1,007.60 | 988.10 | 995.80 | 990.91 | -0.58% | 54 |
| Sep 29, 2025 | 990.00 | 1,002.20 | 988.10 | 1,001.60 | 996.68 | 1.50% | 138 |
| Sep 26, 2025 | 985.00 | 986.30 | 979.80 | 986.80 | 981.96 | 1.92% | 29 |
| Sep 25, 2025 | 961.90 | 970.00 | 961.90 | 968.20 | 963.45 | 0.53% | 6 |
| Sep 24, 2025 | 955.20 | 970.00 | 955.20 | 963.10 | 958.37 | -0.24% | 4 |
| Sep 23, 2025 | 968.10 | 968.10 | 968.10 | 965.40 | 960.66 | -0.26% | 2 |
| Sep 22, 2025 | 967.70 | 967.70 | 965.00 | 967.90 | 963.15 | 0.52% | 13 |
| Sep 19, 2025 | 973.00 | 973.00 | 965.20 | 962.90 | 958.17 | -0.90% | 5 |
| Sep 18, 2025 | 966.83 | 966.83 | 966.83 | 971.60 | 966.83 | 2.53% | - |
| Sep 17, 2025 | 951.10 | 951.10 | 945.30 | 947.60 | 942.95 | 0.89% | 18 |
| Sep 16, 2025 | 953.00 | 953.00 | 953.00 | 939.20 | 934.59 | -1.19% | 30 |
| Sep 15, 2025 | 956.70 | 965.40 | 945.70 | 950.50 | 945.84 | -0.71% | 22 |
| Sep 12, 2025 | 970.00 | 970.00 | 959.20 | 957.30 | 952.60 | -0.49% | 9 |
| Sep 11, 2025 | 942.10 | 962.90 | 942.10 | 962.00 | 957.28 | 2.20% | 13 |
| Sep 10, 2025 | 950.00 | 950.00 | 945.30 | 941.30 | 936.68 | -0.81% | 15 |
| Sep 9, 2025 | 945.30 | 945.30 | 944.80 | 949.00 | 944.34 | 0.93% | 19 |
| Sep 8, 2025 | 904.70 | 943.70 | 904.70 | 940.30 | 935.69 | 0.61% | 36 |
| Sep 5, 2025 | 947.70 | 949.60 | 942.50 | 934.60 | 930.01 | -1.12% | 11 |
| Sep 4, 2025 | 989.70 | 989.70 | 900.60 | 945.20 | 940.56 | 0.18% | 20 |
| Sep 3, 2025 | 959.10 | 959.10 | 943.50 | 943.50 | 934.43 | -0.69% | 5 |
| Sep 2, 2025 | 957.80 | 957.80 | 957.80 | 950.10 | 940.97 | -2.06% | 3 |
| Sep 1, 2025 | 974.10 | 974.30 | 963.60 | 970.10 | 960.77 | 0.84% | 3 |
| Aug 29, 2025 | 972.70 | 973.20 | 958.30 | 962.00 | 952.75 | -0.74% | 22 |
| Aug 28, 2025 | 973.00 | 973.00 | 973.00 | 969.20 | 959.88 | -1.15% | 30 |
| Aug 27, 2025 | 979.70 | 984.50 | 979.70 | 980.50 | 971.07 | 1.03% | 15 |
| Aug 26, 2025 | 977.10 | 977.10 | 971.10 | 970.50 | 961.17 | -0.83% | 16 |
| Aug 25, 2025 | 982.10 | 982.50 | 975.80 | 978.60 | 969.19 | -0.50% | 17 |
| Aug 22, 2025 | 974.05 | 974.05 | 974.05 | 983.50 | 974.05 | 1.86% | - |
| Aug 21, 2025 | 961.10 | 961.10 | 961.10 | 965.50 | 956.22 | 0.12% | 5 |
| Aug 20, 2025 | 960.40 | 965.00 | 958.30 | 964.30 | 955.03 | -0.52% | 19 |
| Aug 19, 2025 | 1,007.60 | 1,007.60 | 966.00 | 969.30 | 959.98 | -0.75% | 6 |
| Aug 18, 2025 | 948.10 | 972.70 | 948.00 | 976.60 | 967.21 | -0.68% | 38 |
| Aug 14, 2025 | 988.10 | 1,027.80 | 988.10 | 983.30 | 973.85 | -0.38% | 39 |
| Aug 13, 2025 | 992.80 | 997.50 | 980.00 | 987.10 | 977.61 | 0.50% | 66 |
| Aug 12, 2025 | 969.20 | 974.50 | 969.20 | 982.20 | 972.76 | 1.17% | 16 |
| Aug 11, 2025 | 968.40 | 969.70 | 967.30 | 970.80 | 961.47 | 0.84% | 12 |
| Aug 8, 2025 | 955.50 | 971.20 | 955.50 | 962.70 | 953.45 | 0.16% | 30 |
| Aug 7, 2025 | 967.80 | 967.80 | 967.80 | 961.20 | 951.96 | 0.52% | 1 |
| Aug 6, 2025 | 958.90 | 962.90 | 958.60 | 956.20 | 947.01 | 0.04% | 16 |
| Aug 5, 2025 | 968.70 | 968.70 | 966.10 | 955.80 | 946.61 | 0.22% | 5 |
| Aug 4, 2025 | 948.80 | 952.90 | 948.80 | 953.70 | 944.53 | 1.01% | 13 |
| Aug 1, 2025 | 960.30 | 960.30 | 937.60 | 944.20 | 935.12 | -2.68% | 30 |
| Jul 31, 2025 | 960.10 | 977.10 | 960.10 | 970.20 | 960.87 | -0.63% | 20 |
| Jul 30, 2025 | 973.00 | 979.30 | 956.80 | 976.40 | 967.01 | 0.93% | 87 |
| Jul 29, 2025 | 973.60 | 973.60 | 969.30 | 967.40 | 958.10 | 0.50% | 31 |
| Jul 28, 2025 | 962.90 | 966.80 | 960.10 | 962.60 | 953.35 | 0.48% | 40 |
| Jul 25, 2025 | 954.30 | 954.30 | 954.30 | 958.00 | 948.79 | 0.49% | 1 |
| Jul 24, 2025 | 950.20 | 954.10 | 950.20 | 953.30 | 944.14 | 1.05% | 5 |
| Jul 23, 2025 | 939.50 | 945.00 | 938.90 | 943.40 | 934.33 | 0.91% | 18 |
| Jul 22, 2025 | 939.20 | 939.20 | 933.00 | 934.90 | 925.91 | -1.09% | 9 |
| Jul 21, 2025 | 955.50 | 955.50 | 920.10 | 945.20 | 936.11 | -1.44% | 55 |
| Jul 18, 2025 | 952.00 | 957.00 | 951.80 | 959.00 | 949.78 | 1.61% | 44 |