BlackRock, Inc. (BIT:1BLK)
Italy
· Delayed Price · Currency is EUR 899.20
+3.80 (0.42%)
At close: Apr 28, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 899.20 | 899.20 | 899.20 | 899.20 | 899.20 | 0.42% | - |
| Apr 27, 2026 | 889.00 | 893.40 | 889.00 | 895.40 | 895.40 | -0.51% | 5 |
| Apr 24, 2026 | 898.60 | 898.60 | 898.60 | 900.00 | 900.00 | -0.86% | 10 |
| Apr 23, 2026 | 910.00 | 910.00 | 908.00 | 907.80 | 907.80 | 0.62% | 6 |
| Apr 22, 2026 | 892.00 | 901.00 | 892.00 | 902.20 | 902.20 | 0.60% | 11 |
| Apr 21, 2026 | 896.80 | 896.80 | 896.80 | 896.80 | 896.80 | 0.13% | - |
| Apr 20, 2026 | 881.20 | 894.60 | 881.20 | 895.60 | 895.60 | -0.25% | 43 |
| Apr 17, 2026 | 875.20 | 878.00 | 875.00 | 897.80 | 897.80 | 3.20% | 28 |
| Apr 16, 2026 | 893.60 | 896.00 | 870.00 | 870.00 | 870.00 | -2.27% | 23 |
| Apr 15, 2026 | 891.20 | 899.40 | 891.20 | 890.20 | 890.20 | -1.90% | 20 |
| Apr 14, 2026 | 890.00 | 909.20 | 876.80 | 907.40 | 907.40 | 6.08% | 97 |
| Apr 13, 2026 | 844.80 | 855.00 | 844.00 | 855.40 | 855.40 | 0.75% | 75 |
| Apr 10, 2026 | 857.20 | 857.20 | 848.40 | 849.00 | 849.00 | 0.43% | 3 |
| Apr 9, 2026 | 845.40 | 845.40 | 845.40 | 845.40 | 845.40 | -2.22% | - |
| Apr 8, 2026 | 848.80 | 865.40 | 843.20 | 864.60 | 864.60 | 4.98% | 79 |
| Apr 7, 2026 | 820.60 | 820.60 | 820.60 | 823.60 | 823.60 | -1.48% | 1 |
| Apr 2, 2026 | 815.80 | 838.40 | 815.80 | 836.00 | 836.00 | -0.35% | 102 |
| Apr 1, 2026 | 838.50 | 838.50 | 831.20 | 838.90 | 838.90 | 2.16% | 163 |
| Mar 31, 2026 | 829.00 | 829.00 | 817.40 | 821.20 | 821.20 | -0.94% | 15 |
| Mar 30, 2026 | 811.00 | 816.00 | 811.00 | 829.00 | 829.00 | 0.33% | 3 |
| Mar 27, 2026 | 832.40 | 832.60 | 831.50 | 826.30 | 826.30 | -1.60% | 32 |
| Mar 26, 2026 | 842.00 | 850.00 | 842.00 | 839.70 | 839.70 | -0.32% | 111 |
| Mar 25, 2026 | 845.10 | 849.80 | 842.00 | 842.40 | 842.40 | -0.01% | 5 |
| Mar 24, 2026 | 851.80 | 852.30 | 834.60 | 842.50 | 842.50 | 0.01% | 34 |
| Mar 23, 2026 | 818.40 | 847.20 | 818.40 | 842.40 | 842.40 | 1.30% | 64 |
| Mar 20, 2026 | 829.90 | 829.90 | 829.90 | 831.60 | 831.60 | 0.59% | 2 |
| Mar 19, 2026 | 842.30 | 842.30 | 828.40 | 826.70 | 826.70 | -1.89% | 35 |
| Mar 18, 2026 | 849.70 | 850.10 | 840.00 | 842.60 | 842.60 | 1.01% | 20 |
| Mar 17, 2026 | 815.90 | 828.60 | 815.90 | 834.20 | 834.20 | 2.49% | 9 |
| Mar 16, 2026 | 808.80 | 820.50 | 808.80 | 813.90 | 813.90 | 0.16% | 41 |
| Mar 13, 2026 | 812.20 | 820.80 | 812.20 | 812.60 | 812.60 | 0.72% | 9 |
| Mar 12, 2026 | 811.30 | 816.70 | 811.30 | 806.80 | 806.80 | -1.49% | 27 |
| Mar 11, 2026 | 840.30 | 840.30 | 819.00 | 819.00 | 819.00 | -1.57% | 44 |
| Mar 10, 2026 | 828.10 | 846.80 | 827.80 | 832.10 | 832.10 | 2.17% | 34 |
| Mar 9, 2026 | 813.00 | 820.10 | 798.70 | 814.40 | 814.40 | -2.37% | 199 |
| 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 |