Broadcom Inc. (FRA:1YD0)
Germany · Delayed Price · Currency is EUR 7.60
-0.90 (-10.59%)
At close: Feb 20, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -10.59% | - |
| Feb 19, 2026 | 7.55 | 8.50 | 7.55 | 8.50 | 8.50 | 13.33% | 20 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Feb 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -11.45% | - |
| Feb 13, 2026 | 7.40 | 8.30 | 7.40 | 8.30 | 8.30 | 7.10% | 5 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Feb 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Feb 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.19% | - |
| Feb 9, 2026 | 7.55 | 8.35 | 7.55 | 8.35 | 8.35 | 1.83% | 411 |
| Feb 6, 2026 | 7.10 | 8.20 | 7.10 | 8.20 | 8.20 | 13.89% | 19 |
| Feb 5, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 326 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -14.29% | - |
| Feb 3, 2026 | 7.60 | 8.40 | 7.60 | 8.40 | 8.40 | 14.29% | 212 |
| Feb 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Jan 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jan 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -11.80% | - |
| Jan 23, 2026 | 7.35 | 8.05 | 7.35 | 8.05 | 8.05 | 8.05% | 200 |
| Jan 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jan 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -10.86% | - |
| Jan 19, 2026 | 7.80 | 8.75 | 7.80 | 8.75 | 8.75 | 11.46% | 200 |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jan 15, 2026 | 8.90 | 8.90 | 8.00 | 8.00 | 8.00 | -9.60% | 20 |
| Jan 14, 2026 | 8.10 | 8.85 | 8.10 | 8.85 | 8.85 | -0.56% | 3 |
| Jan 13, 2026 | 8.00 | 8.90 | 8.00 | 8.90 | 8.90 | 14.84% | 703 |
| Jan 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jan 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jan 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -9.09% | - |
| Jan 2, 2026 | 7.95 | 8.80 | 7.95 | 8.80 | 8.80 | - | 59 |
| Dec 30, 2025 | 7.90 | 8.80 | 7.90 | 8.80 | 8.80 | -0.56% | 2 |
| Dec 29, 2025 | 7.95 | 8.85 | 7.95 | 8.85 | 8.85 | 2.91% | 200 |
| Dec 23, 2025 | 7.70 | 8.60 | 7.70 | 8.60 | 8.60 | -0.58% | 65 |
| Dec 22, 2025 | 7.80 | 8.70 | 7.75 | 8.65 | 8.65 | 10.90% | 70 |
| Dec 19, 2025 | 8.45 | 8.45 | 7.80 | 7.80 | 7.78 | -7.14% | 458 |
| Dec 18, 2025 | 7.40 | 8.40 | 7.40 | 8.40 | 8.38 | 3.70% | 500 |
| Dec 17, 2025 | 7.75 | 8.15 | 7.75 | 8.10 | 8.08 | -1.22% | 1,390 |
| Dec 16, 2025 | 7.55 | 8.20 | 7.55 | 8.20 | 8.18 | - | 635 |
| Dec 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -7.34% | - |
| Dec 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.83 | -4.84% | - |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | -0.53% | - |
| Dec 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 1.63% | - |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | 2.22% | - |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | 2.86% | - |