BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 986.80
+18.60 (1.92%)
At close: Sep 26, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 985.00 | 986.30 | 979.80 | 986.80 | 986.80 | 1.92% | 29 |
| Sep 25, 2025 | 961.90 | 970.00 | 961.90 | 968.20 | 968.20 | 0.53% | 6 |
| Sep 24, 2025 | 955.20 | 970.00 | 955.20 | 963.10 | 963.10 | -0.24% | 4 |
| Sep 23, 2025 | 968.10 | 968.10 | 968.10 | 965.40 | 965.40 | -0.26% | 2 |
| Sep 22, 2025 | 967.70 | 967.70 | 965.00 | 967.90 | 967.90 | 0.52% | 13 |
| Sep 19, 2025 | 973.00 | 973.00 | 965.20 | 962.90 | 962.90 | -0.90% | 5 |
| Sep 18, 2025 | 971.60 | 971.60 | 971.60 | 971.60 | 971.60 | 2.53% | - |
| Sep 17, 2025 | 951.10 | 951.10 | 945.30 | 947.60 | 947.60 | 0.89% | 18 |
| Sep 16, 2025 | 953.00 | 953.00 | 953.00 | 939.20 | 939.20 | -1.19% | 30 |
| Sep 15, 2025 | 956.70 | 965.40 | 945.70 | 950.50 | 950.50 | -0.71% | 22 |
| Sep 12, 2025 | 970.00 | 970.00 | 959.20 | 957.30 | 957.30 | -0.49% | 9 |
| Sep 11, 2025 | 942.10 | 962.90 | 942.10 | 962.00 | 962.00 | 2.20% | 13 |
| Sep 10, 2025 | 950.00 | 950.00 | 945.30 | 941.30 | 941.30 | -0.81% | 15 |
| Sep 9, 2025 | 945.30 | 945.30 | 944.80 | 949.00 | 949.00 | 0.93% | 19 |
| Sep 8, 2025 | 904.70 | 943.70 | 904.70 | 940.30 | 940.30 | 0.61% | 36 |
| Sep 5, 2025 | 947.70 | 949.60 | 942.50 | 934.60 | 934.60 | -1.12% | 11 |
| Sep 4, 2025 | 989.70 | 989.70 | 900.60 | 945.20 | 945.20 | 0.18% | 20 |
| Sep 3, 2025 | 959.10 | 959.10 | 943.50 | 943.50 | 939.04 | -0.69% | 5 |
| Sep 2, 2025 | 957.80 | 957.80 | 957.80 | 950.10 | 945.61 | -2.06% | 3 |
| Sep 1, 2025 | 974.10 | 974.30 | 963.60 | 970.10 | 965.51 | 0.84% | 3 |
| Aug 29, 2025 | 972.70 | 973.20 | 958.30 | 962.00 | 957.45 | -0.74% | 22 |
| Aug 28, 2025 | 973.00 | 973.00 | 973.00 | 969.20 | 964.62 | -1.15% | 30 |
| Aug 27, 2025 | 979.70 | 984.50 | 979.70 | 980.50 | 975.86 | 1.03% | 15 |
| Aug 26, 2025 | 977.10 | 977.10 | 971.10 | 970.50 | 965.91 | -0.83% | 16 |
| Aug 25, 2025 | 982.10 | 982.50 | 975.80 | 978.60 | 973.97 | -0.50% | 17 |
| Aug 22, 2025 | 978.85 | 978.85 | 978.85 | 983.50 | 978.85 | 1.86% | - |
| Aug 21, 2025 | 961.10 | 961.10 | 961.10 | 965.50 | 960.94 | 0.12% | 5 |
| Aug 20, 2025 | 960.40 | 965.00 | 958.30 | 964.30 | 959.74 | -0.52% | 19 |
| Aug 19, 2025 | 1,007.60 | 1,007.60 | 966.00 | 969.30 | 964.72 | -0.75% | 6 |
| Aug 18, 2025 | 948.10 | 972.70 | 948.00 | 976.60 | 971.98 | -0.68% | 38 |
| Aug 14, 2025 | 988.10 | 1,027.80 | 988.10 | 983.30 | 978.65 | -0.38% | 39 |
| Aug 13, 2025 | 992.80 | 997.50 | 980.00 | 987.10 | 982.43 | 0.50% | 66 |
| Aug 12, 2025 | 969.20 | 974.50 | 969.20 | 982.20 | 977.56 | 1.17% | 16 |
| Aug 11, 2025 | 968.40 | 969.70 | 967.30 | 970.80 | 966.21 | 0.84% | 12 |
| Aug 8, 2025 | 955.50 | 971.20 | 955.50 | 962.70 | 958.15 | 0.16% | 30 |
| Aug 7, 2025 | 967.80 | 967.80 | 967.80 | 961.20 | 956.66 | 0.52% | 1 |
| Aug 6, 2025 | 958.90 | 962.90 | 958.60 | 956.20 | 951.68 | 0.04% | 16 |
| Aug 5, 2025 | 968.70 | 968.70 | 966.10 | 955.80 | 951.28 | 0.22% | 5 |
| Aug 4, 2025 | 948.80 | 952.90 | 948.80 | 953.70 | 949.19 | 1.01% | 13 |
| Aug 1, 2025 | 960.30 | 960.30 | 937.60 | 944.20 | 939.74 | -2.68% | 30 |
| Jul 31, 2025 | 960.10 | 977.10 | 960.10 | 970.20 | 965.61 | -0.63% | 20 |
| Jul 30, 2025 | 973.00 | 979.30 | 956.80 | 976.40 | 971.78 | 0.93% | 87 |
| Jul 29, 2025 | 973.60 | 973.60 | 969.30 | 967.40 | 962.83 | 0.50% | 31 |
| Jul 28, 2025 | 962.90 | 966.80 | 960.10 | 962.60 | 958.05 | 0.48% | 40 |
| Jul 25, 2025 | 954.30 | 954.30 | 954.30 | 958.00 | 953.47 | 0.49% | 1 |
| Jul 24, 2025 | 950.20 | 954.10 | 950.20 | 953.30 | 948.79 | 1.05% | 5 |
| Jul 23, 2025 | 939.50 | 945.00 | 938.90 | 943.40 | 938.94 | 0.91% | 18 |
| Jul 22, 2025 | 939.20 | 939.20 | 933.00 | 934.90 | 930.48 | -1.09% | 9 |
| Jul 21, 2025 | 955.50 | 955.50 | 920.10 | 945.20 | 940.73 | -1.44% | 55 |
| Jul 18, 2025 | 952.00 | 957.00 | 951.80 | 959.00 | 954.47 | 1.61% | 44 |