BlackRock, Inc. (BIT:1BLK)
Italy
· Delayed Price · Currency is EUR 834.20
-104.50 (-11.13%)
At close: Mar 6, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 907.70 | 907.70 | 835.00 | 834.20 | 834.20 | -11.13% | 110 |
| Mar 5, 2026 | 949.30 | 949.30 | 890.10 | 938.70 | 938.70 | 3.39% | 49 |
| Mar 4, 2026 | 909.30 | 909.30 | 906.50 | 907.90 | 902.97 | 0.36% | 7 |
| Mar 3, 2026 | 898.20 | 906.00 | 898.00 | 904.60 | 899.69 | -0.49% | 21 |
| Mar 2, 2026 | 975.50 | 975.50 | 884.80 | 909.10 | 904.17 | 2.50% | 28 |
| Feb 27, 2026 | 924.10 | 924.10 | 884.00 | 886.90 | 882.09 | -3.50% | 31 |
| Feb 26, 2026 | 925.60 | 935.00 | 919.10 | 919.10 | 914.11 | -0.30% | 24 |
| Feb 25, 2026 | 928.10 | 951.00 | 915.90 | 921.90 | 916.90 | 1.03% | 42 |
| Feb 24, 2026 | 900.20 | 917.90 | 895.00 | 912.50 | 907.55 | 1.37% | 90 |
| Feb 23, 2026 | 915.10 | 931.30 | 896.80 | 900.20 | 895.31 | -2.38% | 77 |
| Feb 20, 2026 | 916.80 | 922.00 | 912.40 | 922.10 | 917.10 | 1.80% | 66 |
| Feb 19, 2026 | 919.00 | 919.60 | 916.40 | 905.80 | 900.88 | -1.52% | 31 |
| Feb 18, 2026 | 903.30 | 928.00 | 903.30 | 919.80 | 914.81 | 1.13% | 43 |
| Feb 17, 2026 | 915.00 | 915.00 | 901.70 | 909.50 | 904.56 | 0.50% | 6 |
| Feb 16, 2026 | 910.50 | 911.60 | 909.60 | 905.00 | 900.09 | 1.04% | 47 |
| Feb 13, 2026 | 890.70 | 896.80 | 876.40 | 895.70 | 890.84 | 2.27% | 24 |
| Feb 12, 2026 | 919.30 | 923.20 | 870.00 | 875.80 | 871.05 | -3.58% | 20 |
| Feb 11, 2026 | 913.00 | 913.00 | 912.30 | 908.30 | 903.37 | -2.43% | 7 |
| Feb 10, 2026 | 905.00 | 930.90 | 899.90 | 930.90 | 925.85 | 3.39% | 109 |
| Feb 9, 2026 | 896.10 | 899.60 | 880.40 | 900.40 | 895.51 | 1.26% | 68 |
| Feb 6, 2026 | 899.20 | 904.40 | 894.20 | 889.20 | 884.37 | -1.33% | 85 |
| Feb 5, 2026 | 907.20 | 914.40 | 902.40 | 901.20 | 896.31 | -0.35% | 38 |
| Feb 4, 2026 | 908.80 | 909.40 | 893.20 | 904.40 | 899.49 | -1.93% | 49 |
| Feb 3, 2026 | 956.00 | 957.60 | 935.00 | 922.20 | 917.20 | -2.71% | 105 |
| Feb 2, 2026 | 935.00 | 946.50 | 935.00 | 947.90 | 942.76 | 1.48% | 86 |
| Jan 30, 2026 | 939.20 | 944.20 | 931.20 | 934.10 | 929.03 | -0.23% | 21 |
| Jan 29, 2026 | 932.20 | 945.50 | 932.20 | 936.30 | 931.22 | 1.19% | 73 |
| Jan 28, 2026 | 930.50 | 930.50 | 920.20 | 925.30 | 920.28 | 0.23% | 230 |
| Jan 27, 2026 | 956.80 | 956.80 | 939.40 | 923.20 | 918.19 | -2.86% | 23 |
| Jan 26, 2026 | 952.90 | 952.90 | 947.60 | 950.40 | 945.24 | -0.96% | 12 |
| Jan 23, 2026 | 957.90 | 983.50 | 950.60 | 959.60 | 954.39 | -1.56% | 121 |
| Jan 22, 2026 | 973.10 | 975.90 | 973.00 | 974.80 | 969.51 | 1.39% | 35 |
| Jan 21, 2026 | 949.40 | 964.00 | 949.30 | 961.40 | 956.18 | -0.34% | 36 |
| Jan 20, 2026 | 974.30 | 978.20 | 970.80 | 964.70 | 959.46 | -2.01% | 23 |
| Jan 19, 2026 | 991.20 | 991.20 | 972.60 | 984.50 | 979.16 | -3.02% | 24 |
| Jan 16, 2026 | 992.10 | 1,015.00 | 992.00 | 1,015.20 | 1,009.69 | 2.83% | 102 |
| Jan 15, 2026 | 952.40 | 992.00 | 952.40 | 987.30 | 981.94 | 6.14% | 92 |
| Jan 14, 2026 | 936.30 | 940.30 | 936.30 | 930.20 | 925.15 | 0.46% | 30 |
| Jan 13, 2026 | 938.30 | 940.20 | 928.60 | 925.90 | 920.88 | -0.60% | 16 |
| Jan 12, 2026 | 925.40 | 927.50 | 924.90 | 931.50 | 926.44 | -0.10% | 13 |
| Jan 9, 2026 | 937.00 | 940.30 | 931.20 | 932.40 | 927.34 | 0.29% | 44 |
| Jan 8, 2026 | 923.00 | 924.60 | 916.50 | 929.70 | 924.65 | 0.13% | 32 |
| Jan 7, 2026 | 950.60 | 954.60 | 926.20 | 928.50 | 923.46 | -2.85% | 66 |
| Jan 6, 2026 | 948.50 | 957.70 | 948.50 | 955.70 | 950.51 | -0.02% | 34 |
| Jan 5, 2026 | 923.80 | 964.40 | 923.00 | 955.90 | 950.71 | 3.25% | 180 |
| Jan 2, 2026 | 920.40 | 920.40 | 920.20 | 925.80 | 920.78 | 0.52% | 60 |
| Dec 30, 2025 | 921.00 | 921.00 | 921.00 | 921.00 | 916.00 | -0.22% | - |
| Dec 29, 2025 | 928.30 | 928.30 | 920.00 | 923.00 | 917.99 | 0.14% | 17 |
| Dec 23, 2025 | 925.50 | 925.50 | 923.60 | 921.70 | 916.70 | -0.14% | 155 |
| Dec 22, 2025 | 908.40 | 919.50 | 902.00 | 923.00 | 917.99 | 1.47% | 12 |
| Dec 19, 2025 | 910.80 | 916.80 | 909.60 | 909.60 | 904.66 | -0.25% | 49 |
| Dec 18, 2025 | 917.50 | 918.50 | 916.10 | 911.90 | 906.95 | -0.46% | 17 |
| Dec 17, 2025 | 917.40 | 917.40 | 915.70 | 916.10 | 911.13 | 0.53% | 10 |
| Dec 16, 2025 | 920.00 | 927.40 | 909.10 | 911.30 | 906.35 | -1.18% | 34 |
| Dec 15, 2025 | 938.90 | 938.90 | 927.00 | 922.20 | 917.20 | -0.99% | 22 |
| Dec 12, 2025 | 941.30 | 946.70 | 938.80 | 931.40 | 926.35 | 0.51% | 94 |
| Dec 11, 2025 | 926.30 | 927.60 | 924.70 | 926.70 | 921.67 | 0.08% | 40 |
| Dec 10, 2025 | 924.40 | 925.60 | 912.70 | 926.00 | 920.97 | 0.54% | 95 |
| Dec 9, 2025 | 915.40 | 915.40 | 904.40 | 921.00 | 916.00 | 0.18% | 67 |
| Dec 8, 2025 | 919.30 | 919.30 | 919.30 | 919.30 | 914.31 | -0.14% | 3 |
| Dec 5, 2025 | 927.50 | 927.50 | 921.80 | 920.60 | 915.60 | -1.50% | 14 |
| Dec 4, 2025 | 910.10 | 934.60 | 910.10 | 934.60 | 929.53 | 2.69% | 25 |
| Dec 3, 2025 | 896.00 | 910.10 | 896.00 | 910.10 | 900.72 | 1.64% | 7 |
| Dec 2, 2025 | 895.40 | 895.40 | 895.40 | 895.40 | 886.17 | -0.46% | - |
| Dec 1, 2025 | 900.00 | 900.00 | 894.70 | 899.50 | 890.23 | -0.89% | 140 |
| Nov 28, 2025 | 895.10 | 907.50 | 895.10 | 907.60 | 898.24 | 0.28% | 27 |
| Nov 27, 2025 | 905.00 | 905.00 | 894.10 | 905.10 | 895.77 | 0.39% | 7 |
| Nov 26, 2025 | 901.60 | 901.60 | 901.60 | 901.60 | 892.31 | 1.81% | - |
| Nov 25, 2025 | 878.80 | 878.80 | 878.80 | 885.60 | 876.47 | 0.10% | 5 |
| Nov 24, 2025 | 884.40 | 885.90 | 876.10 | 884.70 | 875.58 | 1.79% | 15 |
| Nov 21, 2025 | 868.90 | 869.20 | 865.50 | 869.10 | 860.14 | -1.22% | 7 |
| Nov 20, 2025 | 890.80 | 890.80 | 880.20 | 879.80 | 870.73 | -0.07% | 21 |
| Nov 19, 2025 | 877.10 | 884.70 | 874.40 | 880.40 | 871.32 | -0.41% | 82 |
| Nov 18, 2025 | 871.10 | 881.80 | 871.10 | 884.00 | 874.89 | -1.98% | 70 |
| Nov 17, 2025 | 907.10 | 907.10 | 906.00 | 901.90 | 892.60 | -1.51% | 82 |
| Nov 14, 2025 | 922.00 | 922.00 | 907.10 | 915.70 | 906.26 | -1.40% | 3 |
| Nov 13, 2025 | 940.10 | 944.50 | 926.00 | 928.70 | 919.13 | -1.53% | 9 |
| Nov 12, 2025 | 935.80 | 941.80 | 935.80 | 943.10 | 933.38 | 0.74% | 15 |
| Nov 11, 2025 | 939.00 | 939.00 | 930.00 | 936.20 | 926.55 | 0.67% | 14 |
| Nov 10, 2025 | 941.40 | 941.40 | 933.00 | 930.00 | 920.41 | 1.20% | 37 |
| Nov 7, 2025 | 930.20 | 930.30 | 926.00 | 919.00 | 909.53 | 0.10% | 8 |
| Nov 6, 2025 | 928.90 | 936.20 | 920.90 | 918.10 | 908.64 | -2.08% | 111 |
| Nov 5, 2025 | 937.60 | 937.60 | 937.60 | 937.60 | 927.94 | 1.43% | - |
| Nov 4, 2025 | 917.00 | 927.20 | 916.90 | 924.40 | 914.87 | -0.69% | 33 |
| Nov 3, 2025 | 954.10 | 954.10 | 921.50 | 930.80 | 921.21 | -0.52% | 33 |
| Oct 31, 2025 | 943.60 | 944.90 | 935.00 | 935.70 | 926.05 | -1.83% | 20 |
| Oct 30, 2025 | 949.80 | 955.50 | 949.80 | 953.10 | 943.28 | -0.41% | 4 |
| Oct 29, 2025 | 961.60 | 961.60 | 955.90 | 957.00 | 947.14 | -1.15% | 2 |
| Oct 28, 2025 | 974.10 | 974.10 | 970.30 | 968.10 | 958.12 | -0.47% | 16 |
| Oct 27, 2025 | 976.00 | 976.00 | 976.00 | 972.70 | 962.67 | -0.85% | 1 |
| Oct 24, 2025 | 974.60 | 982.70 | 974.60 | 981.00 | 970.89 | 1.30% | 15 |
| Oct 23, 2025 | 980.60 | 980.60 | 971.20 | 968.40 | 958.42 | -0.61% | 19 |
| Oct 22, 2025 | 974.30 | 974.30 | 974.30 | 974.30 | 964.26 | -1.15% | - |
| Oct 21, 2025 | 993.60 | 995.90 | 986.00 | 985.60 | 975.44 | -1.58% | 9 |
| Oct 20, 2025 | 1,010.40 | 1,010.40 | 997.00 | 1,001.40 | 991.08 | 0.06% | 13 |
| Oct 17, 2025 | 989.30 | 1,004.60 | 980.00 | 1,000.80 | 990.48 | -2.80% | 75 |
| Oct 16, 2025 | 1,029.40 | 1,040.40 | 1,025.60 | 1,029.60 | 1,018.99 | -0.39% | 54 |
| Oct 15, 2025 | 1,022.20 | 1,042.60 | 1,022.20 | 1,033.60 | 1,022.95 | 3.13% | 138 |
| Oct 14, 2025 | 987.70 | 1,003.80 | 987.70 | 1,002.20 | 991.87 | 0.22% | 54 |
| Oct 13, 2025 | 985.80 | 1,000.00 | 985.80 | 1,000.00 | 989.69 | 0.84% | 7 |