BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 933.40
+9.20 (1.00%)
At close: Jul 27, 2026
BIT:1BLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 920.00 | 920.00 | 914.00 | 924.20 | 924.20 | 0.70% | 7 |
| Jul 23, 2026 | 922.60 | 929.00 | 921.80 | 917.80 | 917.80 | 0.86% | 8 |
| Jul 22, 2026 | 908.80 | 915.00 | 905.80 | 910.00 | 910.00 | -1.62% | 26 |
| Jul 21, 2026 | 928.00 | 928.00 | 928.00 | 925.00 | 925.00 | -1.18% | 1 |
| Jul 20, 2026 | 937.00 | 947.00 | 933.00 | 936.00 | 936.00 | -0.11% | 34 |
| Jul 17, 2026 | 945.00 | 946.60 | 945.00 | 937.00 | 937.00 | -2.60% | 44 |
| Jul 16, 2026 | 959.00 | 977.80 | 955.00 | 962.00 | 962.00 | -0.35% | 74 |
| Jul 15, 2026 | 944.60 | 965.20 | 943.00 | 965.40 | 965.40 | 7.34% | 77 |
| Jul 14, 2026 | 905.40 | 905.40 | 899.40 | 899.40 | 899.40 | 0.27% | 18 |
| Jul 13, 2026 | 909.00 | 909.00 | 897.00 | 897.00 | 897.00 | -1.34% | 7 |
| Jul 10, 2026 | 885.00 | 911.40 | 885.00 | 909.20 | 909.20 | 2.34% | 68 |
| Jul 9, 2026 | 873.20 | 873.20 | 873.20 | 888.40 | 888.40 | 2.80% | 10 |
| Jul 8, 2026 | 864.20 | 864.20 | 864.20 | 864.20 | 864.20 | -1.91% | - |
| Jul 7, 2026 | 876.40 | 888.20 | 875.20 | 881.00 | 881.00 | 0.41% | 53 |
| Jul 6, 2026 | 877.40 | 877.40 | 877.40 | 877.40 | 877.40 | 1.53% | - |
| Jul 3, 2026 | 847.20 | 869.60 | 826.20 | 864.20 | 864.20 | -0.32% | 110 |
| Jul 2, 2026 | 860.20 | 860.20 | 860.20 | 867.00 | 867.00 | 1.19% | 1 |
| Jul 1, 2026 | 844.00 | 845.80 | 839.40 | 856.80 | 856.80 | 1.47% | 10 |
| Jun 30, 2026 | 840.80 | 842.60 | 835.00 | 844.40 | 844.40 | 1.54% | 40 |
| Jun 29, 2026 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | -3.03% | - |
| Jun 26, 2026 | 859.00 | 886.60 | 845.80 | 857.60 | 857.60 | -0.88% | 48 |
| Jun 25, 2026 | 873.40 | 873.40 | 866.80 | 865.20 | 865.20 | -0.51% | 8 |
| Jun 24, 2026 | 894.40 | 894.40 | 882.00 | 869.60 | 869.60 | -4.67% | 4 |
| Jun 23, 2026 | 909.40 | 909.40 | 909.40 | 912.20 | 912.20 | -1.32% | 14 |
| Jun 22, 2026 | 921.80 | 931.20 | 911.40 | 924.40 | 924.40 | 0.74% | 38 |
| Jun 19, 2026 | 921.40 | 921.40 | 912.40 | 917.60 | 917.60 | -0.93% | 68 |
| Jun 18, 2026 | 923.40 | 935.00 | 923.40 | 926.20 | 926.20 | 1.05% | 17 |
| Jun 17, 2026 | 902.80 | 914.00 | 902.80 | 916.60 | 916.60 | 1.60% | 16 |
| Jun 16, 2026 | 895.00 | 895.00 | 895.00 | 902.20 | 902.20 | 0.29% | 2 |
| Jun 15, 2026 | 899.60 | 899.60 | 899.60 | 899.60 | 899.60 | 0.20% | - |
| Jun 12, 2026 | 889.80 | 897.80 | 875.20 | 897.80 | 897.80 | 2.79% | 48 |
| Jun 11, 2026 | 871.00 | 871.00 | 870.00 | 873.40 | 873.40 | 0.48% | 4 |
| Jun 10, 2026 | 873.60 | 901.00 | 873.60 | 869.20 | 869.20 | 1.31% | 65 |
| Jun 9, 2026 | 860.20 | 865.40 | 860.20 | 858.00 | 858.00 | -0.76% | 4 |
| Jun 8, 2026 | 871.40 | 871.40 | 861.80 | 864.60 | 864.60 | -0.37% | 13 |
| Jun 5, 2026 | 877.60 | 878.80 | 866.80 | 867.80 | 867.80 | 1.57% | 34 |
| Jun 4, 2026 | 854.40 | 854.40 | 854.40 | 854.40 | 854.40 | -0.65% | - |
| Jun 3, 2026 | 920.80 | 920.80 | 860.00 | 860.00 | 860.00 | -1.51% | 35 |
| Jun 2, 2026 | 883.60 | 886.60 | 871.00 | 873.20 | 873.20 | -1.07% | 20 |
| Jun 1, 2026 | 889.60 | 902.00 | 879.00 | 882.60 | 882.60 | -4.02% | 11 |
| May 29, 2026 | 901.80 | 903.00 | 898.20 | 919.60 | 919.60 | 2.04% | 11 |
| May 28, 2026 | 903.20 | 906.80 | 903.20 | 901.20 | 901.20 | -2.28% | 3 |
| May 27, 2026 | 921.40 | 929.40 | 921.40 | 922.20 | 922.20 | -0.24% | 26 |
| May 26, 2026 | 922.80 | 926.00 | 922.60 | 924.40 | 924.40 | -1.18% | 17 |
| May 25, 2026 | 926.00 | 926.00 | 926.00 | 935.40 | 935.40 | 1.28% | 4 |
| May 22, 2026 | 920.00 | 924.60 | 920.00 | 923.60 | 923.60 | 1.97% | 57 |
| May 21, 2026 | 900.60 | 905.60 | 900.60 | 905.80 | 905.80 | 0.78% | 21 |
| May 20, 2026 | 896.20 | 898.80 | 890.40 | 898.80 | 898.80 | -0.82% | 89 |
| May 19, 2026 | 932.20 | 934.80 | 906.00 | 906.20 | 906.20 | -2.79% | 8 |
| May 18, 2026 | 898.60 | 934.80 | 898.60 | 932.20 | 932.20 | -0.41% | 47 |