BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 906.50
+1.90 (0.21%)
Last updated: Mar 4, 2026, 3:27 PM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 909.30 | 909.30 | 909.30 | 909.30 | - | 0.52% | 1 |
| Mar 3, 2026 | 898.20 | 906.00 | 898.00 | 904.60 | 904.60 | -0.49% | 21 |
| Mar 2, 2026 | 975.50 | 975.50 | 884.80 | 909.10 | 909.10 | 2.50% | 28 |
| Feb 27, 2026 | 924.10 | 924.10 | 884.00 | 886.90 | 886.90 | -3.50% | 31 |
| Feb 26, 2026 | 925.60 | 935.00 | 919.10 | 919.10 | 919.10 | -0.30% | 24 |
| Feb 25, 2026 | 928.10 | 951.00 | 915.90 | 921.90 | 921.90 | 1.03% | 42 |
| Feb 24, 2026 | 900.20 | 917.90 | 895.00 | 912.50 | 912.50 | 1.37% | 90 |
| Feb 23, 2026 | 915.10 | 931.30 | 896.80 | 900.20 | 900.20 | -2.38% | 77 |
| Feb 20, 2026 | 916.80 | 922.00 | 912.40 | 922.10 | 922.10 | 1.80% | 66 |
| Feb 19, 2026 | 919.00 | 919.60 | 916.40 | 905.80 | 905.80 | -1.52% | 31 |
| Feb 18, 2026 | 903.30 | 928.00 | 903.30 | 919.80 | 919.80 | 1.13% | 43 |
| Feb 17, 2026 | 915.00 | 915.00 | 901.70 | 909.50 | 909.50 | 0.50% | 6 |
| Feb 16, 2026 | 910.50 | 911.60 | 909.60 | 905.00 | 905.00 | 1.04% | 47 |
| Feb 13, 2026 | 890.70 | 896.80 | 876.40 | 895.70 | 895.70 | 2.27% | 24 |
| Feb 12, 2026 | 919.30 | 923.20 | 870.00 | 875.80 | 875.80 | -3.58% | 20 |
| Feb 11, 2026 | 913.00 | 913.00 | 912.30 | 908.30 | 908.30 | -2.43% | 7 |
| Feb 10, 2026 | 905.00 | 930.90 | 899.90 | 930.90 | 930.90 | 3.39% | 109 |
| Feb 9, 2026 | 896.10 | 899.60 | 880.40 | 900.40 | 900.40 | 1.26% | 68 |
| Feb 6, 2026 | 899.20 | 904.40 | 894.20 | 889.20 | 889.20 | -1.33% | 85 |
| Feb 5, 2026 | 907.20 | 914.40 | 902.40 | 901.20 | 901.20 | -0.35% | 38 |
| Feb 4, 2026 | 908.80 | 909.40 | 893.20 | 904.40 | 904.40 | -1.93% | 49 |
| Feb 3, 2026 | 956.00 | 957.60 | 935.00 | 922.20 | 922.20 | -2.71% | 105 |
| Feb 2, 2026 | 935.00 | 946.50 | 935.00 | 947.90 | 947.90 | 1.48% | 86 |
| Jan 30, 2026 | 939.20 | 944.20 | 931.20 | 934.10 | 934.10 | -0.23% | 21 |
| Jan 29, 2026 | 932.20 | 945.50 | 932.20 | 936.30 | 936.30 | 1.19% | 73 |
| Jan 28, 2026 | 930.50 | 930.50 | 920.20 | 925.30 | 925.30 | 0.23% | 230 |
| Jan 27, 2026 | 956.80 | 956.80 | 939.40 | 923.20 | 923.20 | -2.86% | 23 |
| Jan 26, 2026 | 952.90 | 952.90 | 947.60 | 950.40 | 950.40 | -0.96% | 12 |
| Jan 23, 2026 | 957.90 | 983.50 | 950.60 | 959.60 | 959.60 | -1.56% | 121 |
| Jan 22, 2026 | 973.10 | 975.90 | 973.00 | 974.80 | 974.80 | 1.39% | 35 |
| 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 |