Broadcom Inc. (VIE:BROA)
Austria
· Delayed Price · Currency is EUR 296.80
+5.25 (1.80%)
At close: Mar 9, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 278.40 | 296.80 | 278.40 | 296.80 | 296.80 | 1.80% | 207 |
| Mar 6, 2026 | 289.10 | 291.55 | 283.70 | 291.55 | 291.55 | 1.06% | 227 |
| Mar 5, 2026 | 290.35 | 292.45 | 286.30 | 288.50 | 288.50 | 4.72% | 76 |
| Mar 4, 2026 | 269.40 | 276.85 | 269.40 | 275.50 | 275.50 | 2.66% | 61 |
| Mar 3, 2026 | 267.90 | 270.80 | 266.45 | 268.35 | 268.35 | -0.35% | 138 |
| Mar 2, 2026 | 263.35 | 270.15 | 257.50 | 269.30 | 269.30 | - | 54 |
| Feb 27, 2026 | 270.90 | 270.90 | 263.25 | 269.30 | 269.30 | 0.82% | 143 |
| Feb 26, 2026 | 281.40 | 281.40 | 267.10 | 267.10 | 267.10 | -4.73% | 146 |
| Feb 25, 2026 | 276.10 | 287.00 | 276.10 | 280.35 | 280.35 | 1.80% | 71 |
| Feb 24, 2026 | 281.40 | 281.40 | 269.50 | 275.40 | 275.40 | -2.32% | 105 |
| Feb 23, 2026 | 278.20 | 283.75 | 278.20 | 281.95 | 281.95 | -0.77% | 4 |
| Feb 20, 2026 | 285.55 | 287.30 | 280.35 | 284.15 | 284.15 | -0.80% | 143 |
| Feb 19, 2026 | 283.45 | 286.45 | 281.10 | 286.45 | 286.45 | 0.46% | 58 |
| Feb 18, 2026 | 280.75 | 285.15 | 277.10 | 285.15 | 285.15 | 2.17% | 238 |
| Feb 17, 2026 | 273.00 | 279.10 | 269.70 | 279.10 | 279.10 | 1.07% | 180 |
| Feb 16, 2026 | 275.65 | 278.25 | 274.95 | 276.15 | 276.15 | -0.02% | 123 |
| Feb 13, 2026 | 278.05 | 279.80 | 276.20 | 276.20 | 276.20 | -1.92% | 132 |
| Feb 12, 2026 | 290.40 | 290.90 | 281.60 | 281.60 | 281.60 | -0.65% | 42 |
| Feb 11, 2026 | 286.40 | 290.25 | 283.45 | 283.45 | 283.45 | -1.34% | 250 |
| Feb 10, 2026 | 289.35 | 291.85 | 287.00 | 287.30 | 287.30 | -1.14% | - |
| Feb 9, 2026 | 280.80 | 290.60 | 277.00 | 290.60 | 290.60 | 4.29% | 102 |
| Feb 6, 2026 | 265.75 | 278.65 | 265.75 | 278.65 | 278.65 | 2.88% | 330 |
| Feb 5, 2026 | 275.20 | 275.30 | 264.85 | 270.85 | 270.85 | 4.27% | 431 |
| Feb 4, 2026 | 269.80 | 270.20 | 259.75 | 259.75 | 259.75 | -3.04% | 264 |
| Feb 3, 2026 | 281.95 | 285.05 | 267.90 | 267.90 | 267.90 | -4.66% | 34 |
| Feb 2, 2026 | 275.00 | 282.15 | 274.25 | 281.00 | 281.00 | -0.27% | 193 |
| Jan 30, 2026 | 271.20 | 281.75 | 271.20 | 281.75 | 281.75 | 3.78% | 159 |
| Jan 29, 2026 | 277.70 | 279.90 | 270.60 | 271.50 | 271.50 | -1.54% | 312 |
| Jan 28, 2026 | 282.60 | 283.15 | 275.75 | 275.75 | 275.75 | -0.61% | 68 |
| Jan 27, 2026 | 277.20 | 277.45 | 275.70 | 277.45 | 277.45 | 1.48% | 73 |
| Jan 26, 2026 | 269.15 | 273.40 | 267.50 | 273.40 | 273.40 | 0.55% | 110 |
| Jan 23, 2026 | 278.90 | 278.90 | 270.95 | 271.90 | 271.90 | -3.36% | 129 |
| Jan 22, 2026 | 284.50 | 286.80 | 280.95 | 281.35 | 281.35 | -0.34% | 86 |
| Jan 21, 2026 | 287.10 | 287.10 | 282.30 | 282.30 | 282.30 | -1.96% | 4 |
| Jan 20, 2026 | 292.75 | 293.55 | 287.95 | 287.95 | 287.95 | -3.36% | 68 |
| Jan 19, 2026 | 297.05 | 297.95 | 296.95 | 297.95 | 297.95 | -0.60% | - |
| Jan 16, 2026 | 298.90 | 303.45 | 296.95 | 299.75 | 299.75 | 0.17% | 104 |
| Jan 15, 2026 | 294.25 | 299.50 | 294.25 | 299.25 | 299.25 | 3.73% | 133 |
| Jan 14, 2026 | 304.25 | 304.70 | 288.50 | 288.50 | 288.50 | -5.96% | 68 |
| Jan 13, 2026 | 301.45 | 306.80 | 300.90 | 306.80 | 306.80 | 2.47% | 7 |
| Jan 12, 2026 | 291.65 | 301.15 | 290.35 | 299.40 | 299.40 | 1.03% | 136 |
| Jan 9, 2026 | 287.20 | 296.35 | 286.40 | 296.35 | 296.35 | 4.07% | 115 |
| Jan 8, 2026 | 292.75 | 293.80 | 284.75 | 284.75 | 284.75 | -4.22% | 53 |
| Jan 7, 2026 | 293.30 | 297.30 | 288.85 | 297.30 | 297.30 | -0.17% | 68 |
| Jan 6, 2026 | 293.45 | 297.80 | 291.55 | 297.80 | 297.80 | 1.66% | 34 |
| Jan 5, 2026 | 298.70 | 301.50 | 291.85 | 292.95 | 292.95 | -1.84% | 107 |
| Jan 2, 2026 | 298.25 | 303.85 | 298.25 | 298.45 | 298.45 | 0.20% | 77 |
| Dec 30, 2025 | 296.65 | 297.85 | 295.80 | 297.85 | 297.85 | - | 22 |
| Dec 29, 2025 | 297.40 | 297.85 | 293.75 | 297.85 | 297.85 | 1.53% | 108 |
| Dec 23, 2025 | 289.25 | 293.35 | 289.25 | 293.35 | 293.35 | 1.38% | - |
| Dec 22, 2025 | 294.15 | 294.90 | 289.35 | 289.35 | 289.35 | 3.69% | 106 |
| Dec 18, 2025 | 279.85 | 284.45 | 279.05 | 279.05 | 278.50 | 1.07% | 2 |
| Dec 17, 2025 | 293.75 | 295.00 | 276.10 | 276.10 | 275.55 | -4.23% | 27 |
| Dec 16, 2025 | 295.00 | 295.00 | 286.20 | 288.30 | 287.73 | -1.81% | 101 |
| Dec 15, 2025 | 308.00 | 308.85 | 293.60 | 293.60 | 293.02 | -5.08% | 15 |
| Dec 12, 2025 | 332.25 | 332.30 | 308.00 | 309.30 | 308.69 | -8.50% | 344 |
| Dec 11, 2025 | 347.00 | 348.00 | 337.90 | 338.05 | 337.38 | -2.16% | 299 |
| Dec 10, 2025 | 350.15 | 350.25 | 344.60 | 345.50 | 344.81 | -0.14% | 82 |
| Dec 9, 2025 | 344.60 | 346.00 | 340.55 | 346.00 | 345.31 | 0.20% | 37 |
| Dec 8, 2025 | 339.65 | 348.95 | 339.65 | 345.30 | 344.61 | 4.08% | 171 |
| Dec 5, 2025 | 330.40 | 336.50 | 330.05 | 331.75 | 331.09 | 1.10% | 79 |
| Dec 4, 2025 | 326.30 | 329.35 | 324.50 | 328.15 | 327.50 | 1.88% | 70 |
| Dec 3, 2025 | 329.35 | 329.35 | 321.50 | 322.10 | 321.46 | -1.98% | 78 |
| Dec 2, 2025 | 332.60 | 335.25 | 328.60 | 328.60 | 327.95 | -2.56% | 167 |
| Dec 1, 2025 | 344.70 | 344.70 | 334.40 | 337.25 | 336.58 | -2.25% | 67 |
| Nov 28, 2025 | 344.90 | 345.55 | 343.70 | 345.00 | 344.31 | 0.25% | 72 |
| Nov 27, 2025 | 343.50 | 344.15 | 342.05 | 344.15 | 343.47 | 1.21% | 257 |
| Nov 26, 2025 | 337.65 | 340.05 | 328.90 | 340.05 | 339.37 | 5.07% | 237 |
| Nov 25, 2025 | 332.35 | 341.10 | 323.65 | 323.65 | 323.01 | 6.60% | 72 |
| Nov 24, 2025 | 299.40 | 303.60 | 295.95 | 303.60 | 303.00 | 3.09% | 36 |
| Nov 21, 2025 | 298.65 | 302.15 | 294.10 | 294.50 | 293.91 | -7.23% | 341 |
| Nov 20, 2025 | 317.90 | 320.50 | 314.45 | 317.45 | 316.82 | 4.34% | 80 |
| Nov 19, 2025 | 294.35 | 304.25 | 294.05 | 304.25 | 303.65 | 2.25% | 50 |
| Nov 18, 2025 | 293.50 | 297.55 | 292.50 | 297.55 | 296.96 | -0.28% | 196 |
| Nov 17, 2025 | 297.75 | 299.85 | 291.90 | 298.40 | 297.81 | 4.72% | 123 |
| Nov 14, 2025 | 289.70 | 291.25 | 284.90 | 284.95 | 284.38 | -1.37% | 146 |
| Nov 13, 2025 | 307.40 | 307.40 | 288.90 | 288.90 | 288.33 | -6.00% | 75 |
| Nov 12, 2025 | 307.70 | 310.55 | 306.30 | 307.35 | 306.74 | 0.69% | 72 |
| Nov 11, 2025 | 309.70 | 309.70 | 305.00 | 305.25 | 304.64 | -1.04% | 3 |
| Nov 10, 2025 | 309.80 | 315.85 | 308.45 | 308.45 | 307.84 | 1.28% | 12 |
| Nov 7, 2025 | 309.75 | 309.75 | 304.55 | 304.55 | 303.94 | -1.60% | 77 |
| Nov 6, 2025 | 310.50 | 314.25 | 309.50 | 309.50 | 308.88 | -2.29% | 57 |
| Nov 5, 2025 | 304.90 | 316.75 | 304.70 | 316.75 | 316.12 | 0.73% | 108 |
| Nov 4, 2025 | 309.30 | 314.45 | 308.20 | 314.45 | 313.82 | -0.76% | 115 |
| Nov 3, 2025 | 321.20 | 324.95 | 316.85 | 316.85 | 316.22 | -0.88% | 73 |
| Oct 31, 2025 | 325.05 | 327.10 | 319.65 | 319.65 | 319.01 | -1.30% | 122 |
| Oct 30, 2025 | 334.60 | 335.15 | 322.75 | 323.85 | 323.21 | -0.69% | 271 |
| Oct 29, 2025 | 323.65 | 326.80 | 319.15 | 326.10 | 325.45 | 3.56% | 109 |
| Oct 28, 2025 | 312.20 | 314.90 | 310.10 | 314.90 | 314.27 | 1.96% | 90 |
| Oct 27, 2025 | 309.85 | 311.65 | 305.45 | 308.85 | 308.24 | 0.44% | 36 |
| Oct 24, 2025 | 301.80 | 307.50 | 301.00 | 307.50 | 306.89 | 3.33% | 7 |
| Oct 23, 2025 | 295.55 | 297.60 | 293.50 | 297.60 | 297.01 | 2.18% | - |
| Oct 22, 2025 | 298.20 | 299.75 | 291.25 | 291.25 | 290.67 | -1.70% | 30 |
| Oct 21, 2025 | 300.35 | 301.45 | 296.30 | 296.30 | 295.71 | -2.05% | - |
| Oct 20, 2025 | 301.40 | 305.20 | 300.65 | 302.50 | 301.90 | 0.25% | 92 |
| Oct 17, 2025 | 294.35 | 301.75 | 294.35 | 301.75 | 301.15 | -1.31% | 72 |
| Oct 16, 2025 | 306.00 | 310.15 | 305.75 | 305.75 | 305.14 | - | 116 |
| Oct 15, 2025 | 302.10 | 308.30 | 301.95 | 305.75 | 305.14 | 3.10% | 75 |
| Oct 14, 2025 | 303.35 | 303.35 | 296.55 | 296.55 | 295.96 | -3.15% | 69 |
| Oct 13, 2025 | 289.45 | 306.20 | 289.20 | 306.20 | 305.59 | 6.84% | 36 |