Ball Corporation (VIE:BLL)
Austria
· Delayed Price · Currency is EUR 53.62
-1.60 (-2.90%)
At close: Mar 6, 2026
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.92 | 54.96 | 53.62 | 53.62 | 53.62 | -2.90% | - |
| Mar 5, 2026 | 55.60 | 55.70 | 55.22 | 55.22 | 55.22 | -0.47% | - |
| Mar 4, 2026 | 55.98 | 56.12 | 55.48 | 55.48 | 55.48 | -0.64% | - |
| Mar 3, 2026 | 56.42 | 56.42 | 55.84 | 55.84 | 55.84 | -1.48% | - |
| Mar 2, 2026 | 56.26 | 56.84 | 56.24 | 56.68 | 56.68 | 1.58% | - |
| Feb 26, 2026 | 55.78 | 56.00 | 55.78 | 55.80 | 55.63 | 0.11% | - |
| Feb 25, 2026 | 56.52 | 56.66 | 55.74 | 55.74 | 55.57 | -1.14% | - |
| Feb 24, 2026 | 56.96 | 57.12 | 56.38 | 56.38 | 56.21 | 0.25% | - |
| Feb 23, 2026 | 56.04 | 56.26 | 56.04 | 56.24 | 56.07 | 0.61% | - |
| Feb 20, 2026 | 56.28 | 56.28 | 55.90 | 55.90 | 55.73 | -0.36% | - |
| Feb 19, 2026 | 56.30 | 56.52 | 56.08 | 56.10 | 55.93 | -0.67% | - |
| Feb 18, 2026 | 56.34 | 56.48 | 56.20 | 56.48 | 56.31 | -0.04% | - |
| Feb 17, 2026 | 56.86 | 57.16 | 56.50 | 56.50 | 56.33 | -0.67% | - |
| Feb 16, 2026 | 56.82 | 56.96 | 56.82 | 56.88 | 56.71 | 0.46% | - |
| Feb 13, 2026 | 56.24 | 56.62 | 55.86 | 56.62 | 56.45 | -0.25% | - |
| Feb 12, 2026 | 56.92 | 56.98 | 56.76 | 56.76 | 56.59 | -0.35% | - |
| Feb 11, 2026 | 56.80 | 56.98 | 56.14 | 56.96 | 56.79 | 0.46% | - |
| Feb 10, 2026 | 55.92 | 56.70 | 55.92 | 56.70 | 56.53 | 1.91% | - |
| Feb 9, 2026 | 56.18 | 56.18 | 55.56 | 55.64 | 55.47 | -0.22% | - |
| Feb 6, 2026 | 56.10 | 56.22 | 55.76 | 55.76 | 55.59 | -0.54% | - |
| Feb 5, 2026 | 54.68 | 56.06 | 54.68 | 56.06 | 55.89 | 3.28% | - |
| Feb 4, 2026 | 52.32 | 54.28 | 52.32 | 54.28 | 54.12 | 2.96% | - |
| Feb 3, 2026 | 48.60 | 52.72 | 48.60 | 52.72 | 52.56 | 9.31% | - |
| Feb 2, 2026 | 47.63 | 48.23 | 47.63 | 48.23 | 48.08 | 1.37% | - |
| Jan 30, 2026 | 47.38 | 47.58 | 47.23 | 47.58 | 47.44 | 0.95% | - |
| Jan 29, 2026 | 46.97 | 47.23 | 46.82 | 47.13 | 46.99 | -1.32% | - |
| Jan 28, 2026 | 47.58 | 47.76 | 47.45 | 47.76 | 47.62 | 0.36% | - |
| Jan 27, 2026 | 48.33 | 48.33 | 47.59 | 47.59 | 47.45 | -1.00% | - |
| Jan 26, 2026 | 48.49 | 48.59 | 48.07 | 48.07 | 47.92 | -0.74% | - |
| Jan 23, 2026 | 47.96 | 48.43 | 47.84 | 48.43 | 48.28 | 0.54% | - |
| Jan 22, 2026 | 47.96 | 48.17 | 47.76 | 48.17 | 48.02 | 2.27% | - |
| Jan 21, 2026 | 47.35 | 47.44 | 47.10 | 47.10 | 46.96 | -0.95% | - |
| Jan 20, 2026 | 47.57 | 47.65 | 47.21 | 47.55 | 47.41 | -0.42% | - |
| Jan 19, 2026 | 47.85 | 47.85 | 47.75 | 47.75 | 47.61 | 0.02% | - |
| Jan 16, 2026 | 48.22 | 48.22 | 47.74 | 47.74 | 47.60 | -1.10% | - |
| Jan 15, 2026 | 48.21 | 48.55 | 47.91 | 48.27 | 48.12 | 0.58% | - |
| Jan 14, 2026 | 47.66 | 47.99 | 47.50 | 47.99 | 47.84 | 1.44% | - |
| Jan 13, 2026 | 47.53 | 47.53 | 47.31 | 47.31 | 47.17 | -0.30% | - |
| Jan 12, 2026 | 47.52 | 47.52 | 47.26 | 47.45 | 47.31 | 0.25% | - |
| Jan 9, 2026 | 47.07 | 47.33 | 47.07 | 47.33 | 47.19 | 1.05% | - |
| Jan 8, 2026 | 45.68 | 46.84 | 45.22 | 46.84 | 46.70 | 2.88% | - |
| Jan 7, 2026 | 46.52 | 46.72 | 45.53 | 45.53 | 45.39 | -3.60% | - |
| Jan 6, 2026 | 45.94 | 47.24 | 45.88 | 47.23 | 47.09 | 3.08% | - |
| Jan 5, 2026 | 45.69 | 45.82 | 45.34 | 45.82 | 45.68 | 1.60% | - |
| Jan 2, 2026 | 45.10 | 45.29 | 44.89 | 45.10 | 44.96 | -0.13% | - |
| Dec 30, 2025 | 45.25 | 45.25 | 45.16 | 45.16 | 45.02 | 0.20% | - |
| Dec 29, 2025 | 44.78 | 45.07 | 44.57 | 45.07 | 44.93 | 2.18% | - |
| Dec 23, 2025 | 44.42 | 44.42 | 44.11 | 44.11 | 43.98 | -0.65% | - |
| Dec 22, 2025 | 44.64 | 44.64 | 44.18 | 44.40 | 44.27 | -0.78% | - |
| Dec 19, 2025 | 44.77 | 45.01 | 44.58 | 44.75 | 44.61 | -0.58% | - |
| Dec 18, 2025 | 44.40 | 45.01 | 44.21 | 45.01 | 44.87 | 1.65% | - |
| Dec 17, 2025 | 44.30 | 44.60 | 44.02 | 44.28 | 44.15 | 0.18% | - |
| Dec 16, 2025 | 43.76 | 44.20 | 43.75 | 44.20 | 44.07 | 2.55% | - |
| Dec 15, 2025 | 43.44 | 43.63 | 43.10 | 43.10 | 42.97 | - | - |
| Dec 12, 2025 | 41.98 | 43.10 | 41.98 | 43.10 | 42.97 | 3.21% | - |
| Dec 11, 2025 | 40.70 | 41.76 | 40.19 | 41.76 | 41.63 | 2.83% | - |
| Dec 10, 2025 | 40.27 | 40.61 | 40.27 | 40.61 | 40.49 | 0.20% | - |
| Dec 9, 2025 | 41.02 | 41.02 | 40.53 | 40.53 | 40.41 | -1.48% | - |
| Dec 8, 2025 | 42.07 | 42.29 | 41.14 | 41.14 | 41.02 | -3.06% | - |
| Dec 5, 2025 | 41.83 | 42.44 | 41.64 | 42.44 | 42.31 | 1.36% | - |
| Dec 4, 2025 | 41.86 | 41.87 | 41.73 | 41.87 | 41.74 | -0.43% | - |
| Dec 3, 2025 | 41.65 | 42.05 | 41.58 | 42.05 | 41.92 | 0.60% | - |
| Dec 2, 2025 | 42.24 | 42.27 | 41.80 | 41.80 | 41.67 | -2.04% | - |
| Dec 1, 2025 | 42.28 | 42.67 | 42.22 | 42.67 | 42.54 | -0.30% | - |
| Nov 27, 2025 | 42.84 | 42.85 | 42.80 | 42.80 | 42.50 | 0.07% | - |
| Nov 26, 2025 | 42.71 | 42.77 | 42.59 | 42.77 | 42.47 | -0.21% | - |
| Nov 25, 2025 | 42.37 | 42.86 | 42.28 | 42.86 | 42.56 | -0.35% | - |
| Nov 24, 2025 | 43.29 | 43.29 | 43.01 | 43.01 | 42.71 | -0.32% | - |
| Nov 21, 2025 | 41.60 | 43.15 | 41.60 | 43.15 | 42.85 | 4.43% | - |
| Nov 20, 2025 | 41.52 | 41.52 | 41.05 | 41.32 | 41.03 | 0.49% | - |
| Nov 19, 2025 | 41.08 | 41.12 | 40.89 | 41.12 | 40.83 | 0.29% | - |
| Nov 18, 2025 | 41.00 | 41.18 | 40.82 | 41.00 | 40.71 | -0.05% | - |
| Nov 17, 2025 | 41.10 | 41.70 | 41.02 | 41.02 | 40.73 | 0.56% | - |
| Nov 14, 2025 | 41.15 | 41.15 | 40.79 | 40.79 | 40.50 | -0.58% | - |
| Nov 13, 2025 | 40.09 | 41.03 | 40.01 | 41.03 | 40.74 | 1.53% | - |
| Nov 12, 2025 | 40.84 | 40.97 | 40.41 | 40.41 | 40.13 | -0.52% | - |
| Nov 11, 2025 | 40.21 | 40.62 | 40.11 | 40.62 | 40.33 | 1.88% | - |
| Nov 10, 2025 | 42.43 | 42.57 | 39.87 | 39.87 | 39.59 | -5.05% | - |
| Nov 7, 2025 | 41.97 | 42.13 | 41.81 | 41.99 | 41.69 | -0.17% | - |
| Nov 6, 2025 | 42.37 | 42.70 | 42.06 | 42.06 | 41.76 | 0.29% | - |
| Nov 5, 2025 | 41.65 | 41.94 | 41.65 | 41.94 | 41.64 | 1.87% | - |
| Nov 4, 2025 | 40.53 | 41.17 | 39.77 | 41.17 | 40.88 | 1.96% | - |
| Nov 3, 2025 | 40.70 | 40.84 | 40.38 | 40.38 | 40.10 | -0.69% | - |
| Oct 31, 2025 | 41.04 | 41.12 | 40.66 | 40.66 | 40.37 | -1.60% | - |
| Oct 30, 2025 | 41.11 | 41.32 | 41.00 | 41.32 | 41.03 | -0.34% | - |
| Oct 29, 2025 | 42.21 | 42.26 | 41.46 | 41.46 | 41.17 | -2.22% | - |
| Oct 28, 2025 | 42.96 | 43.13 | 42.40 | 42.40 | 42.10 | -1.53% | - |
| Oct 27, 2025 | 42.84 | 43.06 | 42.75 | 43.06 | 42.76 | 0.19% | - |
| Oct 24, 2025 | 42.88 | 42.98 | 42.82 | 42.98 | 42.68 | 0.54% | - |
| Oct 23, 2025 | 42.83 | 42.85 | 42.75 | 42.75 | 42.45 | -0.67% | - |
| Oct 22, 2025 | 42.52 | 43.04 | 42.52 | 43.04 | 42.74 | 0.80% | - |
| Oct 21, 2025 | 42.63 | 42.98 | 42.63 | 42.70 | 42.40 | 2.20% | - |
| Oct 20, 2025 | 41.65 | 41.78 | 41.57 | 41.78 | 41.49 | 1.48% | - |
| Oct 17, 2025 | 40.74 | 41.23 | 40.74 | 41.17 | 40.88 | -0.27% | - |
| Oct 16, 2025 | 41.00 | 41.28 | 40.79 | 41.28 | 40.99 | 0.36% | - |
| Oct 15, 2025 | 40.99 | 41.22 | 40.99 | 41.13 | 40.84 | 0.46% | - |
| Oct 14, 2025 | 40.51 | 40.94 | 40.51 | 40.94 | 40.65 | -0.05% | - |
| Oct 13, 2025 | 41.05 | 41.05 | 40.95 | 40.96 | 40.67 | -1.11% | - |
| Oct 10, 2025 | 41.53 | 41.67 | 41.42 | 41.42 | 41.13 | -1.38% | - |
| Oct 9, 2025 | 41.92 | 42.05 | 41.92 | 42.00 | 41.70 | 0.33% | - |