BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 961.40
-3.30 (-0.34%)
Last updated: Jan 21, 2026, 9:00 AM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 949.40 | 964.00 | 949.30 | 961.40 | 961.40 | -0.34% | 36 |
| Jan 20, 2026 | 974.30 | 978.20 | 970.80 | 964.70 | 964.70 | -2.01% | 23 |
| Jan 19, 2026 | 991.20 | 991.20 | 972.60 | 984.50 | 984.50 | -3.02% | 24 |
| Jan 16, 2026 | 992.10 | 1,015.00 | 992.00 | 1,015.20 | 1,015.20 | 2.83% | 102 |
| Jan 15, 2026 | 952.40 | 992.00 | 952.40 | 987.30 | 987.30 | 6.14% | 92 |
| Jan 14, 2026 | 936.30 | 940.30 | 936.30 | 930.20 | 930.20 | 0.46% | 30 |
| Jan 13, 2026 | 938.30 | 940.20 | 928.60 | 925.90 | 925.90 | -0.60% | 16 |
| Jan 12, 2026 | 925.40 | 927.50 | 924.90 | 931.50 | 931.50 | -0.10% | 13 |
| Jan 9, 2026 | 937.00 | 940.30 | 931.20 | 932.40 | 932.40 | 0.29% | 44 |
| Jan 8, 2026 | 923.00 | 924.60 | 916.50 | 929.70 | 929.70 | 0.13% | 32 |
| Jan 7, 2026 | 950.60 | 954.60 | 926.20 | 928.50 | 928.50 | -2.85% | 66 |
| Jan 6, 2026 | 948.50 | 957.70 | 948.50 | 955.70 | 955.70 | -0.02% | 34 |
| Jan 5, 2026 | 923.80 | 964.40 | 923.00 | 955.90 | 955.90 | 3.25% | 180 |
| Jan 2, 2026 | 920.40 | 920.40 | 920.20 | 925.80 | 925.80 | 0.52% | 60 |
| Dec 30, 2025 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | -0.22% | - |
| Dec 29, 2025 | 928.30 | 928.30 | 920.00 | 923.00 | 923.00 | 0.14% | 17 |
| Dec 23, 2025 | 925.50 | 925.50 | 923.60 | 921.70 | 921.70 | -0.14% | 155 |
| Dec 22, 2025 | 908.40 | 919.50 | 902.00 | 923.00 | 923.00 | 1.47% | 12 |
| Dec 19, 2025 | 910.80 | 916.80 | 909.60 | 909.60 | 909.60 | -0.25% | 49 |
| Dec 18, 2025 | 917.50 | 918.50 | 916.10 | 911.90 | 911.90 | -0.46% | 17 |
| Dec 17, 2025 | 917.40 | 917.40 | 915.70 | 916.10 | 916.10 | 0.53% | 10 |
| Dec 16, 2025 | 920.00 | 927.40 | 909.10 | 911.30 | 911.30 | -1.18% | 34 |
| Dec 15, 2025 | 938.90 | 938.90 | 927.00 | 922.20 | 922.20 | -0.99% | 22 |
| Dec 12, 2025 | 941.30 | 946.70 | 938.80 | 931.40 | 931.40 | 0.51% | 94 |
| Dec 11, 2025 | 926.30 | 927.60 | 924.70 | 926.70 | 926.70 | 0.08% | 40 |
| Dec 10, 2025 | 924.40 | 925.60 | 912.70 | 926.00 | 926.00 | 0.54% | 95 |
| Dec 9, 2025 | 915.40 | 915.40 | 904.40 | 921.00 | 921.00 | 0.18% | 67 |
| Dec 8, 2025 | 919.30 | 919.30 | 919.30 | 919.30 | 919.30 | -0.14% | 3 |
| Dec 5, 2025 | 927.50 | 927.50 | 921.80 | 920.60 | 920.60 | -1.50% | 14 |
| Dec 4, 2025 | 910.10 | 934.60 | 910.10 | 934.60 | 934.60 | 2.69% | 25 |
| Dec 3, 2025 | 896.00 | 910.10 | 896.00 | 910.10 | 905.63 | 1.64% | 7 |
| Dec 2, 2025 | 891.01 | 891.01 | 891.01 | 895.40 | 891.01 | -0.46% | - |
| Dec 1, 2025 | 900.00 | 900.00 | 894.70 | 899.50 | 895.09 | -0.89% | 140 |
| Nov 28, 2025 | 895.10 | 907.50 | 895.10 | 907.60 | 903.15 | 0.28% | 27 |
| Nov 27, 2025 | 905.00 | 905.00 | 894.10 | 905.10 | 900.66 | 0.39% | 7 |
| Nov 26, 2025 | 897.18 | 897.18 | 897.18 | 901.60 | 897.18 | 1.81% | - |
| Nov 25, 2025 | 878.80 | 878.80 | 878.80 | 885.60 | 881.25 | 0.10% | 5 |
| Nov 24, 2025 | 884.40 | 885.90 | 876.10 | 884.70 | 880.36 | 1.79% | 15 |
| Nov 21, 2025 | 868.90 | 869.20 | 865.50 | 869.10 | 864.83 | -1.22% | 7 |
| Nov 20, 2025 | 890.80 | 890.80 | 880.20 | 879.80 | 875.48 | -0.07% | 21 |
| Nov 19, 2025 | 877.10 | 884.70 | 874.40 | 880.40 | 876.08 | -0.41% | 82 |
| Nov 18, 2025 | 871.10 | 881.80 | 871.10 | 884.00 | 879.66 | -1.98% | 70 |
| Nov 17, 2025 | 907.10 | 907.10 | 906.00 | 901.90 | 897.47 | -1.51% | 82 |
| Nov 14, 2025 | 922.00 | 922.00 | 907.10 | 915.70 | 911.21 | -1.40% | 3 |
| Nov 13, 2025 | 940.10 | 944.50 | 926.00 | 928.70 | 924.14 | -1.53% | 9 |
| Nov 12, 2025 | 935.80 | 941.80 | 935.80 | 943.10 | 938.47 | 0.74% | 15 |
| Nov 11, 2025 | 939.00 | 939.00 | 930.00 | 936.20 | 931.61 | 0.67% | 14 |
| Nov 10, 2025 | 941.40 | 941.40 | 933.00 | 930.00 | 925.44 | 1.20% | 37 |
| Nov 7, 2025 | 930.20 | 930.30 | 926.00 | 919.00 | 914.49 | 0.10% | 8 |
| Nov 6, 2025 | 928.90 | 936.20 | 920.90 | 918.10 | 913.59 | -2.08% | 111 |