Broadcom Inc. (FRA:1YD0)
Germany · Delayed Price · Currency is EUR 7.90
-0.45 (-5.39%)
At close: Nov 13, 2026
FRA:1YD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | -5.39% | - |
| Nov 12, 2026 | 8.00 | 9.20 | 8.00 | 8.35 | 8.35 | 5.70% | 1,000 |
| Nov 11, 2026 | 7.70 | 7.95 | 7.70 | 7.90 | 7.90 | 6.04% | - |
| Nov 10, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 2.76% | - |
| Nov 9, 2026 | 6.70 | 7.90 | 6.70 | 7.25 | 7.25 | 8.21% | 14 |
| Nov 6, 2026 | 6.65 | 7.50 | 6.65 | 6.70 | 6.70 | -1.47% | 200 |
| Nov 5, 2026 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | -9.33% | - |
| Nov 4, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -6.83% | - |
| Nov 3, 2026 | 7.50 | 8.05 | 7.50 | 8.05 | 8.05 | 5.23% | - |
| Nov 2, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -1.29% | - |
| Oct 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Oct 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -8.52% | - |
| Oct 28, 2026 | 7.90 | 8.80 | 7.90 | 8.80 | 8.80 | 11.39% | 1,562 |
| Oct 27, 2026 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | 3.95% | 35 |
| Oct 26, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 4.83% | - |
| Oct 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Oct 21, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Oct 20, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1.32% | - |
| Oct 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Oct 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 15, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -4.37% | - |
| Oct 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Oct 13, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Oct 12, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -0.61% | 40 |
| Oct 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Oct 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 7, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Oct 6, 2026 | 8.20 | 9.40 | 8.20 | 8.55 | 8.55 | 6.21% | 10 |
| Oct 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Oct 2, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | - |
| Oct 1, 2026 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Sep 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Sep 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -7.14% | - |
| Sep 28, 2026 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | 6.33% | 417 |
| Sep 25, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Sep 24, 2026 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Sep 23, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Sep 22, 2026 | 8.15 | 9.00 | 8.15 | 8.20 | 8.20 | 1.23% | 46 |
| Sep 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.44% | - |
| Sep 18, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.98 | 3.90% | - |
| Sep 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | 1.32% | - |
| Sep 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | - | - |
| Sep 15, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.59 | -2.56% | - |
| Sep 14, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.79 | -3.70% | - |
| Sep 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | -1.22% | - |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | - | - |
| Sep 9, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.18 | -1.80% | - |
| Sep 8, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.33 | 3.09% | - |
| Sep 7, 2026 | 8.15 | 9.05 | 8.10 | 8.10 | 8.08 | -1.82% | 1,100 |