Ball Corporation (VIE:BLL)
Austria
· Delayed Price · Currency is EUR 42.44
+0.57 (1.36%)
At close: Dec 5, 2025
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.83 | 42.44 | 41.64 | 42.44 | 42.44 | 1.36% | - |
| Dec 4, 2025 | 41.86 | 41.87 | 41.73 | 41.87 | 41.87 | -0.43% | - |
| Dec 3, 2025 | 41.65 | 42.05 | 41.58 | 42.05 | 42.05 | 0.60% | - |
| Dec 2, 2025 | 42.24 | 42.27 | 41.80 | 41.80 | 41.80 | -2.04% | - |
| Dec 1, 2025 | 42.28 | 42.67 | 42.22 | 42.67 | 42.67 | -0.30% | - |
| Nov 27, 2025 | 42.84 | 42.85 | 42.80 | 42.80 | 42.63 | 0.07% | - |
| Nov 26, 2025 | 42.71 | 42.77 | 42.59 | 42.77 | 42.60 | -0.21% | - |
| Nov 25, 2025 | 42.37 | 42.86 | 42.28 | 42.86 | 42.69 | -0.35% | - |
| Nov 24, 2025 | 43.29 | 43.29 | 43.01 | 43.01 | 42.84 | -0.32% | - |
| Nov 21, 2025 | 41.60 | 43.15 | 41.60 | 43.15 | 42.98 | 4.43% | - |
| Nov 20, 2025 | 41.52 | 41.52 | 41.05 | 41.32 | 41.15 | 0.49% | - |
| Nov 19, 2025 | 41.08 | 41.12 | 40.89 | 41.12 | 40.95 | 0.29% | - |
| Nov 18, 2025 | 41.00 | 41.18 | 40.82 | 41.00 | 40.83 | -0.05% | - |
| Nov 17, 2025 | 41.10 | 41.70 | 41.02 | 41.02 | 40.85 | 0.56% | - |
| Nov 14, 2025 | 41.15 | 41.15 | 40.79 | 40.79 | 40.63 | -0.58% | - |
| Nov 13, 2025 | 40.09 | 41.03 | 40.01 | 41.03 | 40.86 | 1.53% | - |
| Nov 12, 2025 | 40.84 | 40.97 | 40.41 | 40.41 | 40.25 | -0.52% | - |
| Nov 11, 2025 | 40.21 | 40.62 | 40.11 | 40.62 | 40.46 | 1.88% | - |
| Nov 10, 2025 | 42.43 | 42.57 | 39.87 | 39.87 | 39.71 | -5.05% | - |
| Nov 7, 2025 | 41.97 | 42.13 | 41.81 | 41.99 | 41.82 | -0.17% | - |
| Nov 6, 2025 | 42.37 | 42.70 | 42.06 | 42.06 | 41.89 | 0.29% | - |
| Nov 5, 2025 | 41.65 | 41.94 | 41.65 | 41.94 | 41.77 | 1.87% | - |
| Nov 4, 2025 | 40.53 | 41.17 | 39.77 | 41.17 | 41.00 | 1.96% | - |
| Nov 3, 2025 | 40.70 | 40.84 | 40.38 | 40.38 | 40.22 | -0.69% | - |
| Oct 31, 2025 | 41.04 | 41.12 | 40.66 | 40.66 | 40.50 | -1.60% | - |
| Oct 30, 2025 | 41.11 | 41.32 | 41.00 | 41.32 | 41.15 | -0.34% | - |
| Oct 29, 2025 | 42.21 | 42.26 | 41.46 | 41.46 | 41.29 | -2.22% | - |
| Oct 28, 2025 | 42.96 | 43.13 | 42.40 | 42.40 | 42.23 | -1.53% | - |
| Oct 27, 2025 | 42.84 | 43.06 | 42.75 | 43.06 | 42.89 | 0.19% | - |
| Oct 24, 2025 | 42.88 | 42.98 | 42.82 | 42.98 | 42.81 | 0.54% | - |
| Oct 23, 2025 | 42.83 | 42.85 | 42.75 | 42.75 | 42.58 | -0.67% | - |
| Oct 22, 2025 | 42.52 | 43.04 | 42.52 | 43.04 | 42.87 | 0.80% | - |
| Oct 21, 2025 | 42.63 | 42.98 | 42.63 | 42.70 | 42.53 | 2.20% | - |
| Oct 20, 2025 | 41.65 | 41.78 | 41.57 | 41.78 | 41.61 | 1.48% | - |
| Oct 17, 2025 | 40.74 | 41.23 | 40.74 | 41.17 | 41.00 | -0.27% | - |
| Oct 16, 2025 | 41.00 | 41.28 | 40.79 | 41.28 | 41.11 | 0.36% | - |
| Oct 15, 2025 | 40.99 | 41.22 | 40.99 | 41.13 | 40.96 | 0.46% | - |
| Oct 14, 2025 | 40.51 | 40.94 | 40.51 | 40.94 | 40.78 | -0.05% | - |
| Oct 13, 2025 | 41.05 | 41.05 | 40.95 | 40.96 | 40.79 | -1.11% | - |
| Oct 10, 2025 | 41.53 | 41.67 | 41.42 | 41.42 | 41.25 | -1.38% | - |
| Oct 9, 2025 | 41.92 | 42.05 | 41.92 | 42.00 | 41.83 | 0.33% | - |
| Oct 8, 2025 | 41.82 | 41.94 | 41.82 | 41.86 | 41.69 | 0.12% | - |
| Oct 7, 2025 | 42.39 | 42.54 | 41.81 | 41.81 | 41.64 | -2.11% | - |
| Oct 6, 2025 | 42.99 | 43.06 | 42.62 | 42.71 | 42.54 | -0.21% | - |
| Oct 3, 2025 | 43.16 | 43.16 | 42.66 | 42.80 | 42.63 | -0.72% | - |
| Oct 2, 2025 | 42.97 | 43.11 | 42.90 | 43.11 | 42.94 | 0.87% | - |
| Oct 1, 2025 | 42.56 | 42.95 | 42.56 | 42.74 | 42.57 | 0.85% | - |
| Sep 30, 2025 | 42.23 | 42.38 | 41.79 | 42.38 | 42.21 | 0.74% | - |
| Sep 29, 2025 | 42.34 | 42.71 | 42.07 | 42.07 | 41.90 | -0.38% | - |
| Sep 26, 2025 | 41.57 | 42.23 | 41.44 | 42.23 | 42.06 | 2.65% | - |
| Sep 25, 2025 | 41.55 | 41.61 | 41.14 | 41.14 | 40.97 | -0.72% | - |
| Sep 24, 2025 | 41.19 | 41.44 | 41.19 | 41.44 | 41.27 | 0.05% | - |
| Sep 23, 2025 | 41.29 | 41.44 | 41.29 | 41.42 | 41.25 | -0.29% | - |
| Sep 22, 2025 | 41.40 | 41.54 | 41.30 | 41.54 | 41.37 | -0.07% | - |
| Sep 19, 2025 | 41.74 | 41.94 | 41.57 | 41.57 | 41.40 | -0.14% | - |
| Sep 18, 2025 | 41.70 | 41.73 | 41.63 | 41.63 | 41.46 | -1.89% | - |
| Sep 17, 2025 | 41.97 | 42.43 | 41.97 | 42.43 | 42.26 | 1.05% | - |
| Sep 16, 2025 | 42.39 | 42.39 | 41.99 | 41.99 | 41.82 | -1.62% | - |
| Sep 15, 2025 | 43.74 | 43.74 | 42.68 | 42.68 | 42.51 | -1.36% | - |
| Sep 12, 2025 | 43.50 | 43.55 | 43.27 | 43.27 | 43.10 | -0.21% | - |
| Sep 11, 2025 | 42.87 | 43.36 | 42.85 | 43.36 | 43.19 | 1.90% | - |
| Sep 10, 2025 | 43.05 | 43.12 | 42.55 | 42.55 | 42.38 | -1.73% | - |
| Sep 9, 2025 | 43.33 | 43.34 | 43.20 | 43.30 | 43.13 | 0.25% | - |
| Sep 8, 2025 | 43.51 | 43.51 | 43.19 | 43.19 | 43.02 | -0.14% | - |
| Sep 5, 2025 | 43.23 | 43.36 | 43.17 | 43.25 | 43.08 | 0.21% | - |
| Sep 4, 2025 | 43.00 | 43.16 | 43.00 | 43.16 | 42.99 | 0.51% | - |
| Sep 3, 2025 | 43.79 | 43.86 | 42.94 | 42.94 | 42.77 | -3.38% | - |
| Sep 2, 2025 | 44.76 | 44.84 | 44.44 | 44.44 | 44.26 | -0.63% | - |
| Aug 29, 2025 | 44.55 | 44.72 | 44.43 | 44.72 | 44.37 | 1.25% | - |
| Aug 28, 2025 | 45.05 | 45.07 | 44.17 | 44.17 | 43.82 | -1.47% | - |
| Aug 27, 2025 | 45.35 | 45.47 | 44.83 | 44.83 | 44.48 | -1.21% | - |
| Aug 26, 2025 | 45.52 | 45.57 | 45.31 | 45.38 | 45.02 | -0.22% | - |
| Aug 25, 2025 | 45.85 | 45.85 | 45.48 | 45.48 | 45.12 | -1.62% | - |
| Aug 22, 2025 | 45.46 | 46.23 | 45.46 | 46.23 | 45.87 | 1.92% | - |
| Aug 21, 2025 | 45.65 | 45.65 | 45.36 | 45.36 | 45.00 | -0.33% | - |
| Aug 20, 2025 | 45.59 | 45.65 | 45.51 | 45.51 | 45.15 | -0.59% | - |
| Aug 19, 2025 | 45.22 | 45.78 | 45.22 | 45.78 | 45.42 | -0.59% | - |
| Aug 18, 2025 | 45.96 | 46.21 | 45.96 | 46.05 | 45.69 | 1.14% | - |
| Aug 15, 2025 | 46.34 | 46.34 | 45.53 | 45.53 | 45.17 | -0.18% | - |
| Aug 14, 2025 | 46.76 | 46.96 | 45.61 | 45.61 | 45.25 | -0.24% | - |
| Aug 13, 2025 | 45.78 | 45.80 | 45.72 | 45.72 | 45.36 | 0.37% | - |
| Aug 12, 2025 | 46.27 | 46.37 | 45.55 | 45.55 | 45.19 | -1.47% | - |
| Aug 11, 2025 | 46.48 | 46.67 | 46.23 | 46.23 | 45.87 | 0.04% | - |
| Aug 8, 2025 | 46.50 | 46.56 | 46.21 | 46.21 | 45.85 | 0.68% | - |
| Aug 7, 2025 | 45.07 | 45.90 | 45.07 | 45.90 | 45.54 | -1.01% | - |
| Aug 6, 2025 | 47.21 | 47.21 | 46.37 | 46.37 | 46.01 | -8.86% | - |
| Aug 5, 2025 | 49.58 | 50.88 | 49.58 | 50.88 | 50.48 | 2.60% | - |
| Aug 4, 2025 | 49.69 | 49.69 | 49.00 | 49.59 | 49.20 | 1.16% | - |
| Aug 1, 2025 | 49.83 | 49.83 | 49.02 | 49.02 | 48.64 | -2.54% | - |
| Jul 31, 2025 | 50.84 | 50.96 | 50.30 | 50.30 | 49.91 | -1.06% | - |
| Jul 30, 2025 | 50.74 | 51.08 | 50.72 | 50.84 | 50.44 | 0.04% | - |
| Jul 29, 2025 | 50.76 | 51.04 | 50.58 | 50.82 | 50.42 | 0.28% | - |
| Jul 28, 2025 | 50.56 | 50.68 | 50.46 | 50.68 | 50.28 | 2.18% | - |
| Jul 25, 2025 | 50.26 | 50.42 | 49.60 | 49.60 | 49.21 | -1.74% | - |
| Jul 24, 2025 | 50.54 | 50.72 | 50.48 | 50.48 | 50.08 | -1.52% | - |
| Jul 23, 2025 | 51.02 | 51.26 | 50.86 | 51.26 | 50.86 | 1.83% | - |
| Jul 22, 2025 | 49.78 | 50.34 | 49.59 | 50.34 | 49.95 | 1.76% | - |
| Jul 21, 2025 | 49.82 | 49.88 | 49.47 | 49.47 | 49.08 | -0.28% | - |
| Jul 18, 2025 | 50.14 | 50.14 | 49.61 | 49.61 | 49.22 | -0.40% | - |
| Jul 17, 2025 | 50.38 | 50.38 | 49.81 | 49.81 | 49.42 | 0.61% | - |