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% | - |
| Sep 25, 2025 | 962.00 | 967.60 | 959.20 | 967.60 | 962.85 | 0.59% | - |
| Sep 24, 2025 | 960.80 | 966.30 | 960.60 | 961.90 | 957.18 | -0.27% | - |
| Sep 23, 2025 | 964.60 | 964.70 | 964.40 | 964.50 | 959.77 | -0.34% | - |
| Sep 22, 2025 | 970.90 | 970.90 | 960.40 | 967.80 | 963.05 | 0.57% | 8 |
| Sep 19, 2025 | 963.10 | 968.90 | 962.30 | 962.30 | 957.58 | -1.09% | - |
| Sep 18, 2025 | 963.20 | 972.90 | 961.70 | 972.90 | 968.13 | 2.70% | - |
| Sep 17, 2025 | 943.40 | 947.30 | 943.40 | 947.30 | 942.65 | 0.94% | - |
| Sep 16, 2025 | 947.00 | 947.60 | 938.50 | 938.50 | 933.90 | -1.13% | - |
| Sep 15, 2025 | 959.50 | 960.00 | 949.20 | 949.20 | 944.54 | -0.78% | - |
| Sep 12, 2025 | 967.10 | 967.10 | 956.70 | 956.70 | 952.01 | -0.55% | - |
| Sep 11, 2025 | 943.60 | 962.00 | 943.30 | 962.00 | 957.28 | 2.22% | - |
| Sep 10, 2025 | 944.40 | 948.00 | 941.10 | 941.10 | 936.48 | -0.90% | - |
| Sep 9, 2025 | 939.60 | 949.60 | 939.20 | 949.60 | 944.94 | 0.99% | - |
| Sep 8, 2025 | 941.50 | 941.50 | 933.90 | 940.30 | 935.69 | 0.60% | - |
| Sep 5, 2025 | 947.40 | 948.40 | 934.70 | 934.70 | 930.11 | -1.06% | 2 |
| Sep 3, 2025 | 953.60 | 957.30 | 944.70 | 944.70 | 935.61 | -0.53% | - |
| Sep 2, 2025 | 969.00 | 969.50 | 949.70 | 949.70 | 940.56 | -2.12% | - |
| Sep 1, 2025 | 960.00 | 970.30 | 960.00 | 970.30 | 960.96 | 0.85% | - |
| Aug 29, 2025 | 977.50 | 977.50 | 962.10 | 962.10 | 952.84 | -0.76% | - |
| Aug 28, 2025 | 976.90 | 976.90 | 963.40 | 969.50 | 960.17 | -0.98% | - |
| Aug 27, 2025 | 981.60 | 984.80 | 979.10 | 979.10 | 969.68 | 1.13% | - |
| Aug 26, 2025 | 980.10 | 980.10 | 968.20 | 968.20 | 958.88 | -1.08% | - |
| Aug 25, 2025 | 977.50 | 980.40 | 977.50 | 978.80 | 969.38 | -0.62% | - |
| Aug 22, 2025 | 966.60 | 984.90 | 966.60 | 984.90 | 975.42 | 1.96% | - |
| Aug 21, 2025 | 968.20 | 968.20 | 964.00 | 966.00 | 956.71 | 0.26% | - |
| Aug 20, 2025 | 971.80 | 971.80 | 960.40 | 963.50 | 954.23 | -0.78% | - |
| Aug 19, 2025 | 972.20 | 972.30 | 969.50 | 971.10 | 961.76 | -0.66% | - |
| Aug 18, 2025 | 972.30 | 977.60 | 969.60 | 977.60 | 968.19 | -0.45% | - |
| Aug 15, 2025 | 996.90 | 997.30 | 982.00 | 982.00 | 972.55 | -1.24% | - |
| Aug 14, 2025 | 993.60 | 996.80 | 990.70 | 994.30 | 984.73 | 0.86% | - |
| Aug 13, 2025 | 990.50 | 998.00 | 985.80 | 985.80 | 976.32 | 0.23% | - |
| Aug 12, 2025 | 971.00 | 983.50 | 970.10 | 983.50 | 974.04 | 1.37% | - |
| Aug 11, 2025 | 967.30 | 970.20 | 966.20 | 970.20 | 960.87 | 0.81% | - |
| Aug 8, 2025 | 960.60 | 962.40 | 957.20 | 962.40 | 953.14 | 0.27% | - |
| Aug 7, 2025 | 961.00 | 966.40 | 959.80 | 959.80 | 950.57 | 0.07% | - |
| Aug 6, 2025 | 965.30 | 965.30 | 956.50 | 959.10 | 949.87 | -0.32% | - |
| Aug 5, 2025 | 966.60 | 967.40 | 962.20 | 962.20 | 952.94 | 0.83% | 7 |
| Aug 4, 2025 | 948.80 | 954.30 | 948.80 | 954.30 | 945.12 | 1.12% | - |
| Aug 1, 2025 | 969.00 | 969.00 | 936.50 | 943.70 | 934.62 | -2.75% | 11 |
| Jul 31, 2025 | 973.50 | 973.50 | 970.40 | 970.40 | 961.06 | -0.61% | - |
| Jul 30, 2025 | 975.40 | 976.40 | 963.50 | 976.40 | 967.01 | 0.98% | - |
| Jul 29, 2025 | 967.80 | 973.30 | 964.40 | 966.90 | 957.60 | 0.43% | 10 |
| Jul 28, 2025 | 963.70 | 965.00 | 962.80 | 962.80 | 953.54 | 0.59% | - |
| Jul 25, 2025 | 953.10 | 957.20 | 950.10 | 957.20 | 947.99 | 0.43% | - |
| Jul 24, 2025 | 951.20 | 953.10 | 948.80 | 953.10 | 943.93 | 0.93% | - |
| Jul 23, 2025 | 941.50 | 944.30 | 940.40 | 944.30 | 935.21 | 1.07% | - |
| Jul 22, 2025 | 936.30 | 937.70 | 934.30 | 934.30 | 925.31 | -1.38% | - |
| Jul 21, 2025 | 953.10 | 953.10 | 947.40 | 947.40 | 938.28 | -1.16% | - |
| Jul 18, 2025 | 955.00 | 958.50 | 950.80 | 958.50 | 949.28 | 1.01% | - |
| Jul 17, 2025 | 931.00 | 948.90 | 931.00 | 948.90 | 939.77 | 3.58% | - |