The Bank of New York Mellon Corporation (VIE:BONY)
Austria
· Delayed Price · Currency is EUR 97.76
-0.83 (-0.84%)
Last updated: Mar 9, 2026, 1:00 PM CET
VIE:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.30 | 98.19 | 97.30 | 98.19 | - | -0.41% | - |
| Mar 6, 2026 | 100.70 | 100.70 | 98.59 | 98.59 | 98.59 | -1.63% | - |
| Mar 5, 2026 | 101.30 | 101.62 | 100.22 | 100.22 | 100.22 | -2.01% | - |
| Mar 4, 2026 | 101.08 | 102.28 | 101.08 | 102.28 | 102.28 | 1.01% | - |
| Mar 3, 2026 | 100.92 | 101.26 | 100.74 | 101.26 | 101.26 | -1.00% | - |
| Mar 2, 2026 | 98.73 | 102.28 | 98.67 | 102.28 | 102.28 | 1.11% | 114 |
| Feb 27, 2026 | 102.24 | 102.46 | 101.16 | 101.16 | 101.16 | -2.60% | 7 |
| Feb 26, 2026 | 102.08 | 103.86 | 102.00 | 103.86 | 103.86 | 2.69% | - |
| Feb 25, 2026 | 98.90 | 101.14 | 98.90 | 101.14 | 101.14 | 2.54% | - |
| Feb 24, 2026 | 98.17 | 98.63 | 97.24 | 98.63 | 98.63 | 1.00% | - |
| Feb 23, 2026 | 99.31 | 100.56 | 97.65 | 97.65 | 97.65 | -2.66% | - |
| Feb 20, 2026 | 100.80 | 101.00 | 100.28 | 100.32 | 100.32 | 0.76% | - |
| Feb 19, 2026 | 101.36 | 101.92 | 99.56 | 99.56 | 99.56 | -1.80% | 100 |
| Feb 18, 2026 | 100.64 | 101.38 | 100.64 | 101.38 | 101.38 | 0.74% | - |
| Feb 17, 2026 | 99.17 | 100.64 | 99.17 | 100.64 | 100.64 | 1.02% | - |
| Feb 16, 2026 | 99.68 | 99.96 | 99.62 | 99.62 | 99.62 | 1.31% | - |
| Feb 13, 2026 | 96.73 | 98.33 | 96.30 | 98.33 | 98.33 | 0.17% | - |
| Feb 12, 2026 | 103.04 | 103.04 | 98.16 | 98.16 | 98.16 | -5.89% | - |
| Feb 11, 2026 | 106.46 | 106.90 | 104.30 | 104.30 | 104.30 | -1.38% | - |
| Feb 10, 2026 | 107.18 | 107.70 | 105.76 | 105.76 | 105.76 | -0.21% | - |
| Feb 9, 2026 | 104.44 | 105.98 | 104.26 | 105.98 | 105.98 | 1.69% | - |
| Feb 6, 2026 | 102.12 | 104.22 | 102.12 | 104.22 | 104.22 | 1.66% | - |
| Feb 5, 2026 | 102.66 | 103.06 | 102.52 | 102.52 | 102.52 | -0.27% | - |
| Feb 4, 2026 | 101.18 | 102.80 | 101.00 | 102.80 | 102.80 | 0.96% | - |
| Feb 3, 2026 | 103.04 | 103.70 | 101.82 | 101.82 | 101.82 | -0.64% | - |
| Feb 2, 2026 | 100.14 | 102.48 | 100.14 | 102.48 | 102.48 | 2.15% | - |
| Jan 30, 2026 | 101.28 | 101.40 | 100.32 | 100.32 | 100.32 | 0.20% | - |
| Jan 29, 2026 | 99.27 | 100.46 | 99.27 | 100.12 | 100.12 | 0.60% | - |
| Jan 28, 2026 | 99.22 | 99.59 | 99.22 | 99.52 | 99.52 | 0.19% | - |
| Jan 27, 2026 | 100.32 | 100.84 | 99.33 | 99.33 | 99.33 | -0.89% | - |
| Jan 26, 2026 | 98.92 | 100.80 | 98.92 | 100.22 | 100.22 | -0.30% | 54 |
| Jan 23, 2026 | 101.96 | 101.96 | 100.52 | 100.52 | 100.52 | -2.41% | - |
| Jan 21, 2026 | 103.30 | 103.30 | 103.00 | 103.00 | 102.55 | -0.06% | - |
| Jan 20, 2026 | 101.94 | 103.06 | 101.56 | 103.06 | 102.61 | 0.41% | - |
| Jan 19, 2026 | 103.10 | 103.10 | 102.64 | 102.64 | 102.19 | -2.95% | - |
| Jan 16, 2026 | 107.06 | 107.36 | 105.76 | 105.76 | 105.30 | -1.23% | - |
| Jan 15, 2026 | 107.00 | 107.98 | 107.00 | 107.08 | 106.61 | 0.02% | - |
| Jan 14, 2026 | 105.42 | 107.06 | 105.42 | 107.06 | 106.59 | 2.53% | - |
| Jan 13, 2026 | 103.38 | 104.42 | 102.84 | 104.42 | 103.96 | 2.13% | - |
| Jan 12, 2026 | 101.56 | 102.24 | 101.40 | 102.24 | 101.79 | -1.24% | - |
| Jan 9, 2026 | 103.06 | 103.52 | 102.74 | 103.52 | 103.07 | -0.02% | - |
| Jan 8, 2026 | 102.76 | 103.54 | 102.76 | 103.54 | 103.09 | 0.15% | - |
| Jan 7, 2026 | 103.80 | 104.80 | 103.38 | 103.38 | 102.93 | -0.29% | - |
| Jan 6, 2026 | 103.42 | 104.08 | 103.20 | 103.68 | 103.23 | -0.04% | - |
| Jan 5, 2026 | 100.44 | 103.72 | 99.95 | 103.72 | 103.27 | 4.49% | 7 |
| Jan 2, 2026 | 98.82 | 99.42 | 98.82 | 99.26 | 98.83 | -0.43% | - |
| Dec 30, 2025 | 99.74 | 99.74 | 99.65 | 99.69 | 99.25 | -0.23% | - |
| Dec 29, 2025 | 99.70 | 100.16 | 99.70 | 99.92 | 99.48 | -0.08% | - |
| Dec 23, 2025 | 99.59 | 100.00 | 99.51 | 100.00 | 99.56 | 0.46% | - |
| Dec 22, 2025 | 99.01 | 99.54 | 98.94 | 99.54 | 99.10 | 0.85% | - |
| Dec 19, 2025 | 97.66 | 98.70 | 97.66 | 98.70 | 98.27 | 0.77% | - |
| Dec 18, 2025 | 96.74 | 97.95 | 96.74 | 97.95 | 97.52 | 1.04% | - |
| Dec 17, 2025 | 97.76 | 98.08 | 96.94 | 96.94 | 96.52 | -0.66% | - |
| Dec 16, 2025 | 99.12 | 99.91 | 97.58 | 97.58 | 97.15 | -1.98% | 5 |
| Dec 15, 2025 | 100.20 | 100.52 | 99.55 | 99.55 | 99.11 | -0.41% | - |
| Dec 12, 2025 | 101.44 | 102.44 | 99.96 | 99.96 | 99.52 | -0.70% | 24 |
| Dec 11, 2025 | 100.56 | 101.18 | 100.56 | 100.66 | 100.22 | 0.89% | - |
| Dec 10, 2025 | 99.70 | 100.08 | 99.70 | 99.77 | 99.33 | -0.59% | - |
| Dec 9, 2025 | 98.43 | 100.36 | 98.27 | 100.36 | 99.92 | 1.50% | - |
| Dec 8, 2025 | 97.89 | 98.88 | 97.89 | 98.88 | 98.45 | 0.49% | - |
| Dec 5, 2025 | 97.80 | 98.40 | 97.54 | 98.40 | 97.97 | 0.66% | - |
| Dec 4, 2025 | 97.13 | 97.75 | 96.76 | 97.75 | 97.32 | 0.75% | - |
| Dec 3, 2025 | 96.57 | 97.02 | 96.24 | 97.02 | 96.60 | 0.31% | - |
| Dec 2, 2025 | 96.12 | 96.72 | 95.91 | 96.72 | 96.30 | 0.33% | - |
| Dec 1, 2025 | 95.95 | 96.40 | 95.78 | 96.40 | 95.98 | -0.54% | - |
| Nov 28, 2025 | 96.77 | 97.40 | 96.77 | 96.92 | 96.50 | 0.90% | - |
| Nov 27, 2025 | 96.13 | 96.18 | 96.06 | 96.06 | 95.64 | 0.29% | - |
| Nov 26, 2025 | 94.63 | 95.78 | 93.82 | 95.78 | 95.36 | 2.79% | - |
| Nov 25, 2025 | 93.71 | 93.71 | 93.18 | 93.18 | 92.77 | 1.24% | - |
| Nov 24, 2025 | 92.62 | 92.62 | 92.04 | 92.04 | 91.64 | -0.67% | 108 |
| Nov 21, 2025 | 92.52 | 92.84 | 92.52 | 92.66 | 92.25 | -1.09% | - |
| Nov 20, 2025 | 94.15 | 94.25 | 93.68 | 93.68 | 93.27 | 0.72% | - |
| Nov 19, 2025 | 92.89 | 93.12 | 92.71 | 93.01 | 92.60 | 0.80% | - |
| Nov 18, 2025 | 91.68 | 92.27 | 91.46 | 92.27 | 91.87 | -1.92% | - |
| Nov 17, 2025 | 95.49 | 95.49 | 94.08 | 94.08 | 93.67 | -1.87% | - |
| Nov 14, 2025 | 95.36 | 95.87 | 95.04 | 95.87 | 95.45 | 0.03% | - |
| Nov 13, 2025 | 97.19 | 97.28 | 95.84 | 95.84 | 95.42 | -2.08% | - |
| Nov 12, 2025 | 96.15 | 97.88 | 96.05 | 97.88 | 97.45 | 1.80% | - |
| Nov 11, 2025 | 96.04 | 96.21 | 95.71 | 96.15 | 95.73 | 0.84% | - |
| Nov 10, 2025 | 95.25 | 95.35 | 94.80 | 95.35 | 94.93 | 2.47% | - |
| Nov 7, 2025 | 94.26 | 94.26 | 93.05 | 93.05 | 92.64 | -0.60% | - |
| Nov 6, 2025 | 94.06 | 94.48 | 93.61 | 93.61 | 93.20 | -1.20% | - |
| Nov 5, 2025 | 94.07 | 94.75 | 94.03 | 94.75 | 94.34 | 0.38% | - |
| Nov 4, 2025 | 92.60 | 94.39 | 92.49 | 94.39 | 93.98 | 0.81% | - |
| Nov 3, 2025 | 93.64 | 93.97 | 93.63 | 93.63 | 93.22 | 0.50% | - |
| Oct 31, 2025 | 93.14 | 93.18 | 93.04 | 93.16 | 92.75 | -0.63% | - |
| Oct 30, 2025 | 92.23 | 93.75 | 92.00 | 93.75 | 93.34 | 1.47% | - |
| Oct 29, 2025 | 92.94 | 93.30 | 92.33 | 92.39 | 91.99 | -0.47% | - |
| Oct 28, 2025 | 92.54 | 93.13 | 92.42 | 92.83 | 92.42 | 0.35% | - |
| Oct 27, 2025 | 93.00 | 93.00 | 92.51 | 92.51 | 92.10 | 0.81% | - |
| Oct 23, 2025 | 92.33 | 92.33 | 91.77 | 91.77 | 90.91 | -0.11% | - |
| Oct 22, 2025 | 92.24 | 92.78 | 91.87 | 91.87 | 91.01 | -1.23% | - |
| Oct 21, 2025 | 93.08 | 93.40 | 93.01 | 93.01 | 92.14 | 0.11% | - |
| Oct 20, 2025 | 91.09 | 92.91 | 91.09 | 92.91 | 92.04 | 4.01% | - |
| Oct 17, 2025 | 91.02 | 91.62 | 89.33 | 89.33 | 88.50 | -4.67% | 10 |
| Oct 16, 2025 | 93.85 | 94.19 | 93.05 | 93.71 | 92.84 | 1.06% | - |
| Oct 15, 2025 | 92.39 | 92.73 | 92.29 | 92.73 | 91.87 | 0.48% | - |
| Oct 14, 2025 | 91.69 | 92.29 | 91.48 | 92.29 | 91.43 | 0.53% | - |
| Oct 13, 2025 | 90.99 | 91.80 | 90.87 | 91.80 | 90.94 | 1.48% | - |
| Oct 10, 2025 | 92.46 | 92.60 | 90.46 | 90.46 | 89.62 | -1.63% | - |