The Bank of New York Mellon Corporation (VIE:BONY)
Austria
· Delayed Price · Currency is EUR 97.59
-0.16 (-0.16%)
Last updated: Dec 5, 2025, 3:30 PM CET
VIE:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.80 | 97.80 | 97.54 | 97.54 | - | -0.21% | - |
| Dec 4, 2025 | 97.13 | 97.75 | 96.76 | 97.75 | 97.75 | 0.75% | - |
| Dec 3, 2025 | 96.57 | 97.02 | 96.24 | 97.02 | 97.02 | 0.31% | - |
| Dec 2, 2025 | 96.12 | 96.72 | 95.91 | 96.72 | 96.72 | 0.33% | - |
| Dec 1, 2025 | 95.95 | 96.40 | 95.78 | 96.40 | 96.40 | -0.54% | - |
| Nov 28, 2025 | 96.77 | 97.40 | 96.77 | 96.92 | 96.92 | 0.90% | - |
| Nov 27, 2025 | 96.13 | 96.18 | 96.06 | 96.06 | 96.06 | 0.29% | - |
| Nov 26, 2025 | 94.63 | 95.78 | 93.82 | 95.78 | 95.78 | 2.79% | - |
| Nov 25, 2025 | 93.71 | 93.71 | 93.18 | 93.18 | 93.18 | 1.24% | - |
| Nov 24, 2025 | 92.62 | 92.62 | 92.04 | 92.04 | 92.04 | -0.67% | 108 |
| Nov 21, 2025 | 92.52 | 92.84 | 92.52 | 92.66 | 92.66 | -1.09% | - |
| Nov 20, 2025 | 94.15 | 94.25 | 93.68 | 93.68 | 93.68 | 0.72% | - |
| Nov 19, 2025 | 92.89 | 93.12 | 92.71 | 93.01 | 93.01 | 0.80% | - |
| Nov 18, 2025 | 91.68 | 92.27 | 91.46 | 92.27 | 92.27 | -1.92% | - |
| Nov 17, 2025 | 95.49 | 95.49 | 94.08 | 94.08 | 94.08 | -1.87% | - |
| Nov 14, 2025 | 95.36 | 95.87 | 95.04 | 95.87 | 95.87 | 0.03% | - |
| Nov 13, 2025 | 97.19 | 97.28 | 95.84 | 95.84 | 95.84 | -2.08% | - |
| Nov 12, 2025 | 96.15 | 97.88 | 96.05 | 97.88 | 97.88 | 1.80% | - |
| Nov 11, 2025 | 96.04 | 96.21 | 95.71 | 96.15 | 96.15 | 0.84% | - |
| Nov 10, 2025 | 95.25 | 95.35 | 94.80 | 95.35 | 95.35 | 2.47% | - |
| Nov 7, 2025 | 94.26 | 94.26 | 93.05 | 93.05 | 93.05 | -0.60% | - |
| Nov 6, 2025 | 94.06 | 94.48 | 93.61 | 93.61 | 93.61 | -1.20% | - |
| Nov 5, 2025 | 94.07 | 94.75 | 94.03 | 94.75 | 94.75 | 0.38% | - |
| Nov 4, 2025 | 92.60 | 94.39 | 92.49 | 94.39 | 94.39 | 0.81% | - |
| Nov 3, 2025 | 93.64 | 93.97 | 93.63 | 93.63 | 93.63 | 0.50% | - |
| Oct 31, 2025 | 93.14 | 93.18 | 93.04 | 93.16 | 93.16 | -0.63% | - |
| Oct 30, 2025 | 92.23 | 93.75 | 92.00 | 93.75 | 93.75 | 1.47% | - |
| Oct 29, 2025 | 92.94 | 93.30 | 92.33 | 92.39 | 92.39 | -0.47% | - |
| Oct 28, 2025 | 92.54 | 93.13 | 92.42 | 92.83 | 92.83 | 0.35% | - |
| Oct 27, 2025 | 93.00 | 93.00 | 92.51 | 92.51 | 92.51 | 0.81% | - |
| Oct 23, 2025 | 92.33 | 92.33 | 91.77 | 91.77 | 91.31 | -0.11% | - |
| Oct 22, 2025 | 92.24 | 92.78 | 91.87 | 91.87 | 91.41 | -1.23% | - |
| Oct 21, 2025 | 93.08 | 93.40 | 93.01 | 93.01 | 92.55 | 0.11% | - |
| Oct 20, 2025 | 91.09 | 92.91 | 91.09 | 92.91 | 92.45 | 4.01% | - |
| Oct 17, 2025 | 91.02 | 91.62 | 89.33 | 89.33 | 88.89 | -4.67% | 10 |
| Oct 16, 2025 | 93.85 | 94.19 | 93.05 | 93.71 | 93.24 | 1.06% | - |
| Oct 15, 2025 | 92.39 | 92.73 | 92.29 | 92.73 | 92.27 | 0.48% | - |
| Oct 14, 2025 | 91.69 | 92.29 | 91.48 | 92.29 | 91.83 | 0.53% | - |
| Oct 13, 2025 | 90.99 | 91.80 | 90.87 | 91.80 | 91.34 | 1.48% | - |
| Oct 10, 2025 | 92.46 | 92.60 | 90.46 | 90.46 | 90.01 | -1.63% | - |
| Oct 9, 2025 | 91.27 | 91.96 | 91.27 | 91.96 | 91.50 | 0.89% | - |
| Oct 8, 2025 | 92.15 | 92.29 | 91.15 | 91.15 | 90.70 | -0.48% | - |
| Oct 7, 2025 | 91.00 | 91.59 | 91.00 | 91.59 | 91.14 | 0.98% | - |
| Oct 6, 2025 | 91.24 | 91.73 | 90.70 | 90.70 | 90.25 | 0.69% | - |
| Oct 3, 2025 | 91.11 | 91.45 | 90.08 | 90.08 | 89.63 | -0.89% | 23 |
| Oct 2, 2025 | 90.95 | 91.30 | 90.89 | 90.89 | 90.44 | -1.44% | - |
| Oct 1, 2025 | 91.69 | 92.47 | 91.69 | 92.22 | 91.76 | -0.73% | - |
| Sep 30, 2025 | 93.25 | 93.61 | 92.90 | 92.90 | 92.44 | 0.06% | - |
| Sep 29, 2025 | 93.84 | 93.96 | 92.84 | 92.84 | 92.38 | -0.72% | - |
| Sep 26, 2025 | 93.50 | 93.64 | 93.34 | 93.51 | 93.05 | 0.68% | - |
| Sep 25, 2025 | 92.00 | 92.88 | 91.57 | 92.88 | 92.42 | 0.45% | - |
| Sep 24, 2025 | 92.27 | 92.92 | 92.27 | 92.46 | 92.00 | -0.42% | - |
| Sep 23, 2025 | 92.85 | 92.93 | 92.60 | 92.85 | 92.39 | 0.62% | - |
| Sep 22, 2025 | 92.33 | 92.59 | 91.39 | 92.28 | 91.82 | 0.02% | - |
| Sep 19, 2025 | 92.02 | 92.43 | 92.02 | 92.26 | 91.80 | 0.70% | - |
| Sep 18, 2025 | 91.08 | 91.62 | 90.85 | 91.62 | 91.17 | 1.90% | - |
| Sep 17, 2025 | 89.00 | 89.91 | 89.00 | 89.91 | 89.46 | 0.99% | - |
| Sep 16, 2025 | 90.32 | 90.54 | 89.03 | 89.03 | 88.59 | -1.45% | - |
| Sep 15, 2025 | 90.86 | 91.45 | 90.34 | 90.34 | 89.89 | -0.08% | - |
| Sep 12, 2025 | 89.83 | 90.41 | 89.82 | 90.41 | 89.96 | 0.61% | - |
| Sep 11, 2025 | 89.10 | 89.86 | 88.56 | 89.86 | 89.41 | 1.63% | - |
| Sep 10, 2025 | 89.50 | 89.50 | 88.42 | 88.42 | 87.98 | -2.07% | - |
| Sep 9, 2025 | 88.51 | 90.29 | 88.48 | 90.29 | 89.84 | 1.42% | - |
| Sep 8, 2025 | 89.03 | 89.03 | 88.34 | 89.03 | 88.59 | 1.03% | - |
| Sep 5, 2025 | 90.52 | 90.85 | 88.12 | 88.12 | 87.68 | -2.69% | - |
| Sep 4, 2025 | 90.50 | 90.56 | 89.28 | 90.56 | 90.11 | 1.05% | - |
| Sep 3, 2025 | 89.66 | 89.95 | 89.61 | 89.62 | 89.18 | 0.06% | - |
| Sep 2, 2025 | 90.09 | 90.12 | 89.57 | 89.57 | 89.13 | -0.74% | - |
| Sep 1, 2025 | 90.11 | 90.24 | 90.07 | 90.24 | 89.79 | 0.27% | - |
| Aug 29, 2025 | 90.84 | 90.97 | 90.00 | 90.00 | 89.55 | -0.75% | - |
| Aug 28, 2025 | 90.57 | 90.68 | 90.04 | 90.68 | 90.23 | -0.07% | - |
| Aug 27, 2025 | 90.13 | 90.74 | 90.13 | 90.74 | 90.29 | 2.22% | - |
| Aug 26, 2025 | 88.56 | 88.77 | 88.48 | 88.77 | 88.33 | 0.68% | - |
| Aug 25, 2025 | 87.31 | 88.17 | 87.31 | 88.17 | 87.73 | 0.59% | - |
| Aug 22, 2025 | 87.82 | 87.93 | 87.65 | 87.65 | 87.21 | 0.39% | - |
| Aug 21, 2025 | 86.95 | 87.31 | 86.51 | 87.31 | 86.88 | 0.60% | - |
| Aug 20, 2025 | 86.61 | 86.79 | 86.51 | 86.79 | 86.36 | -0.73% | - |
| Aug 19, 2025 | 86.98 | 87.43 | 86.93 | 87.43 | 87.00 | 0.48% | - |
| Aug 18, 2025 | 86.13 | 87.01 | 86.13 | 87.01 | 86.58 | 0.14% | - |
| Aug 15, 2025 | 89.62 | 89.62 | 86.89 | 86.89 | 86.46 | -1.55% | - |
| Aug 14, 2025 | 87.35 | 88.87 | 86.52 | 88.26 | 87.82 | -0.45% | 120 |
| Aug 13, 2025 | 88.74 | 88.82 | 88.66 | 88.66 | 88.22 | -0.47% | - |
| Aug 12, 2025 | 89.11 | 89.29 | 88.94 | 89.08 | 88.64 | 0.10% | - |
| Aug 11, 2025 | 88.71 | 88.99 | 88.69 | 88.99 | 88.55 | 0.51% | - |
| Aug 8, 2025 | 87.24 | 88.54 | 87.24 | 88.54 | 88.10 | 1.03% | - |
| Aug 7, 2025 | 87.70 | 88.43 | 87.64 | 87.64 | 87.20 | 0.44% | - |
| Aug 6, 2025 | 87.31 | 87.54 | 86.83 | 87.26 | 86.83 | -0.99% | - |
| Aug 5, 2025 | 88.16 | 88.16 | 87.87 | 88.13 | 87.69 | 0.96% | - |
| Aug 4, 2025 | 86.41 | 87.29 | 86.41 | 87.29 | 86.86 | 1.11% | 95 |
| Aug 1, 2025 | 88.31 | 88.31 | 86.33 | 86.33 | 85.90 | -3.37% | - |
| Jul 31, 2025 | 89.66 | 90.34 | 89.07 | 89.34 | 88.90 | -0.03% | 129 |
| Jul 30, 2025 | 88.42 | 89.37 | 88.39 | 89.37 | 88.93 | 1.66% | - |
| Jul 29, 2025 | 87.34 | 87.91 | 87.19 | 87.91 | 87.47 | 1.69% | - |
| Jul 28, 2025 | 87.60 | 88.58 | 86.45 | 86.45 | 86.02 | 1.61% | 191 |
| Jul 25, 2025 | 84.76 | 85.52 | 84.76 | 85.08 | 84.66 | 1.01% | - |
| Jul 23, 2025 | 84.63 | 84.83 | 84.23 | 84.23 | 83.36 | 0.06% | - |
| Jul 22, 2025 | 84.40 | 84.68 | 84.05 | 84.18 | 83.31 | -0.75% | - |
| Jul 21, 2025 | 85.20 | 85.54 | 84.57 | 84.82 | 83.95 | 0.33% | - |
| Jul 18, 2025 | 83.97 | 84.54 | 83.77 | 84.54 | 83.67 | 1.05% | - |
| Jul 17, 2025 | 82.39 | 83.66 | 82.21 | 83.66 | 82.80 | 4.24% | - |