BlackRock, Inc. (VIE:BLK2)
Austria
· Delayed Price · Currency is EUR 807.20
-26.80 (-3.21%)
Last updated: Mar 9, 2026, 2:56 PM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 889.00 | 889.00 | 834.00 | 834.00 | 834.00 | -7.99% | - |
| Mar 4, 2026 | 902.70 | 909.20 | 902.70 | 906.40 | 901.44 | 0.31% | - |
| Mar 3, 2026 | 903.00 | 903.60 | 891.60 | 903.60 | 898.66 | -0.77% | - |
| Mar 2, 2026 | 883.50 | 910.60 | 883.40 | 910.60 | 905.62 | 2.51% | 11 |
| Feb 27, 2026 | 918.70 | 919.10 | 884.90 | 888.30 | 883.44 | -3.50% | 6 |
| Feb 26, 2026 | 923.30 | 933.10 | 920.50 | 920.50 | 915.47 | -0.20% | - |
| Feb 25, 2026 | 916.80 | 922.30 | 916.80 | 922.30 | 917.26 | 1.17% | - |
| Feb 24, 2026 | 911.50 | 911.60 | 896.40 | 911.60 | 906.62 | 1.37% | - |
| Feb 23, 2026 | 918.50 | 941.10 | 899.30 | 899.30 | 894.38 | -2.60% | - |
| Feb 20, 2026 | 920.70 | 923.30 | 915.40 | 923.30 | 918.25 | 1.97% | - |
| Feb 19, 2026 | 921.80 | 924.10 | 905.50 | 905.50 | 900.55 | -1.48% | - |
| Feb 18, 2026 | 906.70 | 919.10 | 906.70 | 919.10 | 914.08 | 1.12% | - |
| Feb 17, 2026 | 903.90 | 910.80 | 903.00 | 908.90 | 903.93 | 0.26% | - |
| Feb 16, 2026 | 905.40 | 906.50 | 903.80 | 906.50 | 901.54 | 1.16% | - |
| Feb 13, 2026 | 888.30 | 896.10 | 871.90 | 896.10 | 891.20 | 3.18% | - |
| Feb 12, 2026 | 915.10 | 918.30 | 868.50 | 868.50 | 863.75 | -4.38% | 2 |
| Feb 11, 2026 | 914.60 | 914.60 | 908.30 | 908.30 | 903.33 | -2.44% | - |
| Feb 10, 2026 | 906.60 | 931.00 | 906.10 | 931.00 | 925.91 | 3.38% | - |
| Feb 9, 2026 | 894.00 | 900.60 | 882.20 | 900.60 | 895.68 | 1.24% | - |
| Feb 6, 2026 | 893.80 | 907.30 | 889.60 | 889.60 | 884.74 | -1.31% | - |
| Feb 5, 2026 | 910.70 | 915.20 | 901.40 | 901.40 | 896.47 | -0.41% | - |
| Feb 4, 2026 | 908.50 | 909.30 | 905.00 | 905.10 | 900.15 | -1.86% | 3 |
| Feb 3, 2026 | 951.10 | 951.80 | 922.30 | 922.30 | 917.26 | -2.58% | - |
| Feb 2, 2026 | 936.40 | 946.70 | 936.40 | 946.70 | 941.52 | 1.44% | - |
| Jan 30, 2026 | 938.10 | 941.10 | 933.30 | 933.30 | 928.20 | -0.53% | - |
| Jan 29, 2026 | 934.80 | 941.70 | 934.80 | 938.30 | 933.17 | 1.21% | - |
| Jan 28, 2026 | 924.80 | 927.10 | 923.90 | 927.10 | 922.03 | 0.60% | 2 |
| Jan 27, 2026 | 944.20 | 948.00 | 921.60 | 921.60 | 916.56 | -3.01% | - |
| Jan 26, 2026 | 949.50 | 958.30 | 949.50 | 950.20 | 945.01 | -0.89% | - |
| Jan 23, 2026 | 974.20 | 974.20 | 958.70 | 958.70 | 953.46 | -1.59% | - |
| Jan 22, 2026 | 966.20 | 980.80 | 966.20 | 974.20 | 968.87 | 2.30% | 5 |
| Jan 21, 2026 | 952.10 | 953.30 | 950.20 | 952.30 | 947.09 | -2.30% | - |
| Jan 20, 2026 | 975.60 | 975.60 | 960.30 | 974.70 | 969.37 | -0.69% | - |
| Jan 19, 2026 | 976.20 | 981.50 | 975.70 | 981.50 | 976.13 | -1.60% | 11 |
| Jan 16, 2026 | 997.30 | 1,000.00 | 996.50 | 997.50 | 992.05 | 1.03% | 2 |
| Jan 15, 2026 | 932.60 | 987.30 | 932.60 | 987.30 | 981.90 | 6.09% | - |
| Jan 14, 2026 | 933.10 | 933.10 | 925.60 | 930.60 | 925.51 | 0.53% | - |
| Jan 13, 2026 | 933.30 | 936.10 | 925.70 | 925.70 | 920.64 | -0.69% | - |
| Jan 12, 2026 | 924.60 | 932.10 | 918.50 | 932.10 | 927.00 | -0.05% | 2 |
| Jan 9, 2026 | 934.00 | 936.90 | 932.60 | 932.60 | 927.50 | 0.10% | - |
| Jan 8, 2026 | 919.20 | 931.70 | 914.30 | 931.70 | 926.61 | 0.41% | - |
| Jan 7, 2026 | 952.20 | 952.20 | 927.90 | 927.90 | 922.83 | -2.90% | - |
| Jan 6, 2026 | 954.90 | 958.50 | 952.80 | 955.60 | 950.38 | 2.68% | 11 |
| Jan 5, 2026 | 928.10 | 930.70 | 927.70 | 930.70 | 925.61 | 0.46% | - |
| Jan 2, 2026 | 916.90 | 926.40 | 915.70 | 926.40 | 921.34 | 0.16% | - |
| Dec 30, 2025 | 923.80 | 924.90 | 920.40 | 924.90 | 919.84 | 0.19% | - |
| Dec 29, 2025 | 921.90 | 925.60 | 921.90 | 923.10 | 918.05 | -0.12% | 1 |
| Dec 23, 2025 | 921.70 | 924.20 | 921.70 | 924.20 | 919.15 | 0.16% | - |
| Dec 22, 2025 | 906.20 | 922.70 | 905.50 | 922.70 | 917.66 | 1.50% | 10 |
| Dec 19, 2025 | 904.90 | 912.70 | 904.90 | 909.10 | 904.13 | -0.37% | 3 |
| Dec 18, 2025 | 907.90 | 917.30 | 907.90 | 912.50 | 907.51 | -0.24% | - |
| Dec 17, 2025 | 913.70 | 914.70 | 912.60 | 914.70 | 909.70 | 0.31% | - |
| Dec 16, 2025 | 918.50 | 919.00 | 911.90 | 911.90 | 906.91 | -0.93% | - |
| Dec 15, 2025 | 931.60 | 932.50 | 920.50 | 920.50 | 915.47 | -1.01% | - |
| Dec 12, 2025 | 936.30 | 943.80 | 929.90 | 929.90 | 924.82 | 0.31% | - |
| Dec 11, 2025 | 922.00 | 927.00 | 922.00 | 927.00 | 921.93 | 0.14% | - |
| Dec 10, 2025 | 921.10 | 925.70 | 919.60 | 925.70 | 920.64 | 0.55% | - |
| Dec 9, 2025 | 913.80 | 920.60 | 908.70 | 920.60 | 915.57 | 0.17% | - |
| Dec 8, 2025 | 920.00 | 922.80 | 919.00 | 919.00 | 913.98 | -0.03% | - |
| Dec 5, 2025 | 920.00 | 921.10 | 917.70 | 919.30 | 914.27 | 0.97% | - |
| Dec 3, 2025 | 893.50 | 910.50 | 893.50 | 910.50 | 901.08 | 1.70% | - |
| Dec 2, 2025 | 895.40 | 901.20 | 895.30 | 895.30 | 886.04 | -0.41% | - |
| Dec 1, 2025 | 899.40 | 899.40 | 894.90 | 899.00 | 889.70 | -0.95% | - |
| Nov 28, 2025 | 904.50 | 907.60 | 903.40 | 907.60 | 898.21 | 0.27% | - |
| Nov 27, 2025 | 896.10 | 905.20 | 896.10 | 905.20 | 895.83 | 0.40% | - |
| Nov 26, 2025 | 891.50 | 901.60 | 891.20 | 901.60 | 892.27 | 1.71% | - |
| Nov 25, 2025 | 884.70 | 886.40 | 882.40 | 886.40 | 877.23 | 1.34% | - |
| Nov 24, 2025 | 882.40 | 883.50 | 874.70 | 874.70 | 865.65 | 0.76% | - |
| Nov 21, 2025 | 862.80 | 868.10 | 862.60 | 868.10 | 859.12 | -1.21% | 20 |
| Nov 20, 2025 | 884.40 | 891.10 | 878.70 | 878.70 | 869.61 | -0.25% | - |
| Nov 19, 2025 | 879.70 | 885.50 | 879.70 | 880.90 | 871.79 | 0.08% | - |
| Nov 18, 2025 | 875.20 | 881.50 | 875.20 | 880.20 | 871.09 | -2.45% | - |
| Nov 17, 2025 | 912.10 | 912.90 | 902.30 | 902.30 | 892.96 | -1.26% | - |
| Nov 14, 2025 | 918.80 | 918.80 | 905.60 | 913.80 | 904.34 | -1.60% | - |
| Nov 13, 2025 | 943.00 | 943.00 | 928.70 | 928.70 | 919.09 | -1.66% | - |
| Nov 12, 2025 | 938.50 | 944.40 | 938.50 | 944.40 | 934.63 | 1.10% | - |
| Nov 11, 2025 | 936.90 | 936.90 | 934.10 | 934.10 | 924.43 | 0.28% | - |
| Nov 10, 2025 | 941.00 | 951.90 | 931.50 | 931.50 | 921.86 | 1.27% | 1 |
| Nov 7, 2025 | 930.00 | 930.60 | 919.20 | 919.80 | 910.28 | 0.28% | 5 |
| Nov 6, 2025 | 932.00 | 933.40 | 917.20 | 917.20 | 907.71 | -2.35% | - |
| Nov 5, 2025 | 921.90 | 939.30 | 921.50 | 939.30 | 929.58 | 1.64% | 1 |
| Nov 4, 2025 | 919.40 | 924.80 | 919.00 | 924.10 | 914.54 | -0.75% | - |
| Nov 3, 2025 | 939.40 | 946.20 | 931.10 | 931.10 | 921.47 | -0.69% | - |
| Oct 31, 2025 | 954.70 | 954.70 | 937.60 | 937.60 | 927.90 | -1.67% | - |
| Oct 30, 2025 | 946.20 | 953.50 | 946.20 | 953.50 | 943.63 | -0.45% | - |
| Oct 29, 2025 | 967.00 | 967.00 | 957.80 | 957.80 | 947.89 | -1.25% | - |
| Oct 28, 2025 | 970.40 | 974.00 | 968.10 | 969.90 | 959.86 | -0.36% | - |
| Oct 27, 2025 | 986.10 | 986.30 | 973.40 | 973.40 | 963.33 | -0.72% | - |
| Oct 24, 2025 | 972.50 | 980.50 | 972.50 | 980.50 | 970.35 | 1.24% | - |
| Oct 23, 2025 | 977.50 | 978.10 | 968.50 | 968.50 | 958.48 | -0.61% | - |
| Oct 22, 2025 | 981.10 | 981.10 | 974.40 | 974.40 | 964.32 | -1.19% | - |
| Oct 21, 2025 | 999.80 | 1,000.20 | 986.10 | 986.10 | 975.90 | -1.51% | - |
| Oct 20, 2025 | 1,003.20 | 1,006.20 | 1,000.60 | 1,001.20 | 990.84 | -0.06% | - |
| Oct 17, 2025 | 985.70 | 1,002.60 | 985.70 | 1,001.80 | 991.43 | -2.55% | - |
| Oct 16, 2025 | 1,032.80 | 1,037.80 | 1,028.00 | 1,028.00 | 1,017.36 | -0.48% | - |
| Oct 15, 2025 | 1,028.60 | 1,034.60 | 1,028.60 | 1,033.00 | 1,022.31 | 2.83% | - |
| Oct 14, 2025 | 996.10 | 1,006.80 | 989.30 | 1,004.60 | 994.21 | 0.44% | 25 |
| Oct 13, 2025 | 993.00 | 1,000.20 | 992.30 | 1,000.20 | 989.85 | -1.07% | - |
| Oct 10, 2025 | 1,006.00 | 1,011.20 | 1,006.00 | 1,011.00 | 1,000.54 | 0.48% | - |
| Oct 9, 2025 | 1,007.00 | 1,008.80 | 1,006.20 | 1,006.20 | 995.79 | -0.22% | - |