BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 938.60
+8.20 (0.88%)
At close: Sep 25, 2026
BIT:1BLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 941.00 | 941.00 | 941.00 | 938.60 | 938.60 | 0.88% | 5 |
| Sep 24, 2026 | 930.40 | 930.40 | 930.40 | 930.40 | 930.40 | -0.60% | - |
| Sep 23, 2026 | 940.00 | 940.00 | 940.00 | 936.00 | 936.00 | 0.45% | 7 |
| Sep 22, 2026 | 957.00 | 957.00 | 949.40 | 931.80 | 931.80 | -0.75% | 9 |
| Sep 21, 2026 | 934.80 | 934.80 | 934.80 | 938.80 | 938.80 | 2.29% | 3 |
| Sep 18, 2026 | 911.00 | 911.00 | 911.00 | 917.80 | 917.80 | 0.15% | 16 |
| Sep 17, 2026 | 918.00 | 918.00 | 906.20 | 916.40 | 916.40 | 0.70% | 4 |
| Sep 16, 2026 | 923.60 | 923.60 | 911.40 | 910.00 | 910.00 | -0.20% | 9 |
| Sep 15, 2026 | 944.60 | 944.60 | 925.00 | 911.80 | 911.80 | -1.32% | 12 |
| Sep 14, 2026 | 918.00 | 934.60 | 918.00 | 924.00 | 924.00 | -1.22% | 22 |
| Sep 11, 2026 | 935.40 | 935.40 | 935.40 | 935.40 | 935.40 | 1.37% | - |
| Sep 10, 2026 | 922.80 | 922.80 | 922.80 | 922.80 | 922.80 | -0.62% | - |
| Sep 9, 2026 | 918.00 | 946.40 | 872.40 | 928.60 | 928.60 | -2.40% | 19 |
| Sep 8, 2026 | 961.40 | 966.20 | 950.00 | 951.40 | 951.40 | -1.84% | 16 |
| Sep 7, 2026 | 988.80 | 990.00 | 988.80 | 969.20 | 969.20 | 1.08% | 26 |
| Sep 4, 2026 | 978.20 | 978.40 | 963.80 | 963.80 | 958.87 | 0.23% | 25 |
| Sep 3, 2026 | 950.60 | 950.60 | 950.60 | 961.60 | 956.68 | -0.64% | 5 |
| Sep 2, 2026 | 977.60 | 978.60 | 968.60 | 967.80 | 962.85 | -1.00% | 33 |
| Sep 1, 2026 | 977.60 | 977.60 | 977.60 | 977.60 | 972.60 | -1.49% | - |
| Aug 31, 2026 | 1,005.00 | 1,014.00 | 997.00 | 992.40 | 987.32 | -2.56% | 15 |
| Aug 28, 2026 | 999.40 | 1,010.50 | 999.00 | 1,018.50 | 1,013.29 | 0.10% | 70 |
| Aug 27, 2026 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 1,012.29 | 0.69% | - |
| Aug 26, 2026 | 1,014.50 | 1,014.50 | 1,011.00 | 1,010.50 | 1,005.33 | 0.55% | 4 |
| Aug 25, 2026 | 991.80 | 1,005.00 | 985.20 | 1,005.00 | 999.86 | 0.20% | 16 |
| Aug 24, 2026 | 985.60 | 1,000.50 | 985.60 | 1,003.00 | 997.87 | 1.74% | 29 |
| Aug 21, 2026 | 990.60 | 990.60 | 984.00 | 985.80 | 980.76 | -0.32% | 3 |
| Aug 20, 2026 | 992.20 | 992.20 | 982.60 | 989.00 | 983.94 | -2.27% | 28 |
| Aug 19, 2026 | 996.60 | 997.80 | 996.40 | 1,012.00 | 1,006.82 | 1.55% | 15 |
| Aug 18, 2026 | 996.60 | 996.60 | 996.60 | 996.60 | 991.50 | -0.12% | - |
| Aug 17, 2026 | 1,014.00 | 1,014.50 | 997.80 | 997.80 | 992.70 | -1.94% | 21 |
| Aug 14, 2026 | 1,016.00 | 1,016.00 | 1,015.00 | 1,017.50 | 1,012.29 | 0.30% | 13 |
| Aug 13, 2026 | 1,012.00 | 1,022.50 | 999.60 | 1,014.50 | 1,009.31 | 1.49% | 133 |
| Aug 12, 2026 | 985.00 | 1,003.00 | 985.00 | 999.60 | 994.49 | 0.95% | 30 |
| Aug 11, 2026 | 993.00 | 993.00 | 993.00 | 990.20 | 985.13 | 0.77% | 15 |
| Aug 10, 2026 | 983.60 | 985.80 | 979.00 | 982.60 | 977.57 | -0.08% | 35 |
| Aug 7, 2026 | 982.20 | 985.00 | 941.60 | 983.40 | 978.37 | 1.07% | 106 |
| Aug 6, 2026 | 986.80 | 986.80 | 976.20 | 973.00 | 968.02 | -0.12% | 8 |
| Aug 5, 2026 | 978.80 | 978.80 | 978.80 | 974.20 | 969.22 | -1.04% | 7 |
| Aug 4, 2026 | 979.80 | 990.00 | 970.60 | 984.40 | 979.36 | 1.95% | 73 |
| Aug 3, 2026 | 955.00 | 970.60 | 954.40 | 965.60 | 960.66 | 1.58% | 36 |
| Jul 31, 2026 | 954.00 | 966.60 | 954.00 | 950.60 | 945.74 | 0.64% | 31 |
| Jul 30, 2026 | 952.60 | 952.80 | 935.40 | 944.60 | 939.77 | -2.46% | 31 |
| Jul 29, 2026 | 956.20 | 965.00 | 952.40 | 968.40 | 963.45 | 0.98% | 78 |
| Jul 28, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 954.09 | 3.47% | - |
| Jul 27, 2026 | 933.80 | 933.80 | 933.40 | 926.80 | 922.06 | 0.28% | 12 |
| Jul 24, 2026 | 920.00 | 920.00 | 914.00 | 924.20 | 919.47 | 0.70% | 7 |
| Jul 23, 2026 | 922.60 | 929.00 | 921.80 | 917.80 | 913.10 | 0.86% | 8 |
| Jul 22, 2026 | 908.80 | 915.00 | 905.80 | 910.00 | 905.34 | -1.62% | 26 |
| Jul 21, 2026 | 928.00 | 928.00 | 928.00 | 925.00 | 920.27 | -1.18% | 1 |
| Jul 20, 2026 | 937.00 | 947.00 | 933.00 | 936.00 | 931.21 | -0.11% | 34 |