Broadcom Inc. (FRA:1YD)
Germany · Delayed Price · Currency is EUR 286.80
+4.80 (1.70%)
At close: Feb 20, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 284.85 | 286.80 | 281.50 | 286.80 | 286.80 | 1.70% | 821 |
| Feb 19, 2026 | 282.45 | 287.25 | 280.00 | 282.00 | 282.00 | -0.21% | 1,533 |
| Feb 18, 2026 | 283.00 | 285.40 | 277.05 | 282.60 | 282.60 | -0.14% | 424 |
| Feb 17, 2026 | 270.25 | 283.00 | 267.00 | 283.00 | 283.00 | 2.15% | 908 |
| Feb 16, 2026 | 276.70 | 278.10 | 274.30 | 277.05 | 277.05 | 0.84% | 306 |
| Feb 13, 2026 | 278.00 | 279.85 | 274.75 | 274.75 | 274.75 | -1.77% | 1,234 |
| Feb 12, 2026 | 291.90 | 291.90 | 279.70 | 279.70 | 279.70 | -2.85% | 542 |
| Feb 11, 2026 | 289.05 | 292.60 | 283.50 | 287.90 | 287.90 | 0.84% | 356 |
| Feb 10, 2026 | 291.10 | 292.80 | 285.50 | 285.50 | 285.50 | -1.55% | 869 |
| Feb 9, 2026 | 283.70 | 296.00 | 276.25 | 290.00 | 290.00 | 2.65% | 1,552 |
| Feb 6, 2026 | 267.00 | 283.00 | 265.10 | 282.50 | 282.50 | 6.81% | 1,122 |
| Feb 5, 2026 | 277.00 | 277.90 | 260.50 | 264.50 | 264.50 | 4.34% | 1,021 |
| Feb 4, 2026 | 267.00 | 271.50 | 250.00 | 253.50 | 253.50 | -6.80% | 1,816 |
| Feb 3, 2026 | 284.40 | 286.00 | 260.80 | 272.00 | 272.00 | -3.60% | 1,128 |
| Feb 2, 2026 | 274.00 | 282.35 | 271.60 | 282.15 | 282.15 | 1.57% | 662 |
| Jan 30, 2026 | 272.50 | 281.45 | 272.10 | 277.80 | 277.80 | -0.02% | 512 |
| Jan 29, 2026 | 275.00 | 278.40 | 269.35 | 277.85 | 277.85 | 0.40% | 486 |
| Jan 28, 2026 | 283.00 | 283.90 | 274.15 | 276.75 | 276.75 | 0.58% | 1,123 |
| Jan 27, 2026 | 276.60 | 279.10 | 274.50 | 275.15 | 275.15 | -0.45% | 725 |
| Jan 26, 2026 | 270.00 | 276.40 | 267.00 | 276.40 | 276.40 | 2.12% | 818 |
| Jan 23, 2026 | 280.00 | 280.15 | 267.00 | 270.65 | 270.65 | -2.70% | 3,409 |
| Jan 22, 2026 | 284.55 | 287.30 | 276.10 | 278.15 | 278.15 | -1.23% | 707 |
| Jan 21, 2026 | 288.95 | 290.00 | 278.00 | 281.60 | 281.60 | -0.62% | 3,010 |
| Jan 20, 2026 | 292.00 | 293.35 | 283.35 | 283.35 | 283.35 | -4.40% | 646 |
| Jan 19, 2026 | 297.00 | 300.00 | 295.00 | 296.40 | 296.40 | -0.87% | 741 |
| Jan 16, 2026 | 299.45 | 303.95 | 297.75 | 299.00 | 299.00 | -0.50% | 345 |
| Jan 15, 2026 | 296.00 | 301.30 | 294.60 | 300.50 | 300.50 | 4.34% | 738 |
| Jan 14, 2026 | 306.50 | 306.65 | 287.15 | 288.00 | 288.00 | -5.94% | 1,475 |
| Jan 13, 2026 | 303.00 | 309.35 | 300.50 | 306.20 | 306.20 | 0.86% | 1,079 |
| Jan 12, 2026 | 295.00 | 304.55 | 289.00 | 303.60 | 303.60 | 1.22% | 1,196 |
| Jan 9, 2026 | 287.00 | 299.95 | 286.35 | 299.95 | 299.95 | 4.53% | 2,736 |
| Jan 8, 2026 | 290.05 | 295.10 | 282.60 | 286.95 | 286.95 | -3.40% | 914 |
| Jan 7, 2026 | 295.00 | 299.55 | 288.60 | 297.05 | 297.05 | 1.30% | 1,238 |
| Jan 6, 2026 | 295.00 | 299.25 | 291.20 | 293.25 | 293.25 | 0.55% | 687 |
| Jan 5, 2026 | 296.50 | 304.30 | 287.80 | 291.65 | 291.65 | -2.02% | 1,496 |
| Jan 2, 2026 | 298.05 | 307.90 | 295.25 | 297.65 | 297.65 | -0.22% | 3,944 |
| Dec 30, 2025 | 297.00 | 298.30 | 296.30 | 298.30 | 298.30 | -0.23% | 98 |
| Dec 29, 2025 | 299.95 | 299.95 | 293.00 | 299.00 | 299.00 | 1.32% | 1,303 |
| Dec 23, 2025 | 289.15 | 295.10 | 288.45 | 295.10 | 295.10 | 0.67% | 630 |
| Dec 22, 2025 | 294.70 | 294.95 | 287.20 | 293.15 | 293.15 | 2.23% | 1,447 |
| Dec 19, 2025 | 284.60 | 290.60 | 282.00 | 286.75 | 286.20 | 1.81% | 2,319 |
| Dec 18, 2025 | 279.90 | 287.25 | 277.20 | 281.65 | 281.11 | 1.31% | 1,902 |
| Dec 17, 2025 | 293.25 | 296.50 | 274.00 | 278.00 | 277.46 | -3.97% | 4,391 |
| Dec 16, 2025 | 285.00 | 290.30 | 283.80 | 289.50 | 288.94 | - | 734 |
| Dec 15, 2025 | 307.00 | 309.65 | 289.50 | 289.50 | 288.94 | -6.01% | 5,076 |
| Dec 12, 2025 | 333.60 | 334.45 | 301.40 | 308.00 | 307.40 | -11.84% | 3,588 |
| Dec 11, 2025 | 346.30 | 349.35 | 334.00 | 349.35 | 348.67 | -0.57% | 2,014 |
| Dec 10, 2025 | 349.85 | 352.35 | 343.65 | 351.35 | 350.67 | 0.56% | 947 |
| Dec 9, 2025 | 347.00 | 350.05 | 341.90 | 349.40 | 348.72 | 1.29% | 743 |
| Dec 8, 2025 | 338.60 | 348.45 | 337.00 | 344.95 | 344.28 | 3.40% | 489 |