BlackRock, Inc. (VIE:BLK2)
Austria · Delayed Price · Currency is EUR 933.30
-5.00 (-0.53%)
At close: Jan 30, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 951.10 | 951.80 | 922.30 | 922.30 | 922.30 | -2.58% | - |
| Feb 2, 2026 | 936.40 | 946.70 | 936.40 | 946.70 | 946.70 | 1.44% | - |
| Jan 30, 2026 | 938.10 | 941.10 | 933.30 | 933.30 | 933.30 | -0.53% | - |
| Jan 29, 2026 | 934.80 | 941.70 | 934.80 | 938.30 | 938.30 | 1.21% | - |
| Jan 28, 2026 | 924.80 | 927.10 | 923.90 | 927.10 | 927.10 | 0.60% | 2 |
| Jan 27, 2026 | 944.20 | 948.00 | 921.60 | 921.60 | 921.60 | -3.01% | - |
| Jan 26, 2026 | 949.50 | 958.30 | 949.50 | 950.20 | 950.20 | -0.89% | - |
| Jan 23, 2026 | 974.20 | 974.20 | 958.70 | 958.70 | 958.70 | -1.59% | - |
| Jan 22, 2026 | 966.20 | 980.80 | 966.20 | 974.20 | 974.20 | 2.30% | 5 |
| Jan 21, 2026 | 952.10 | 953.30 | 950.20 | 952.30 | 952.30 | -2.30% | - |
| Jan 20, 2026 | 975.60 | 975.60 | 960.30 | 974.70 | 974.70 | -0.69% | - |
| Jan 19, 2026 | 976.20 | 981.50 | 975.70 | 981.50 | 981.50 | -1.60% | 11 |
| Jan 16, 2026 | 997.30 | 1,000.00 | 996.50 | 997.50 | 997.50 | 1.03% | 2 |
| Jan 15, 2026 | 932.60 | 987.30 | 932.60 | 987.30 | 987.30 | 6.09% | - |
| Jan 14, 2026 | 933.10 | 933.10 | 925.60 | 930.60 | 930.60 | 0.53% | - |
| Jan 13, 2026 | 933.30 | 936.10 | 925.70 | 925.70 | 925.70 | -0.69% | - |
| Jan 12, 2026 | 924.60 | 932.10 | 918.50 | 932.10 | 932.10 | -0.05% | 2 |
| Jan 9, 2026 | 934.00 | 936.90 | 932.60 | 932.60 | 932.60 | 0.10% | - |
| Jan 8, 2026 | 919.20 | 931.70 | 914.30 | 931.70 | 931.70 | 0.41% | - |
| Jan 7, 2026 | 952.20 | 952.20 | 927.90 | 927.90 | 927.90 | -2.90% | - |
| Jan 6, 2026 | 954.90 | 958.50 | 952.80 | 955.60 | 955.60 | 2.68% | 11 |
| Jan 5, 2026 | 928.10 | 930.70 | 927.70 | 930.70 | 930.70 | 0.46% | - |
| Jan 2, 2026 | 916.90 | 926.40 | 915.70 | 926.40 | 926.40 | 0.16% | - |
| Dec 30, 2025 | 923.80 | 924.90 | 920.40 | 924.90 | 924.90 | 0.19% | - |
| Dec 29, 2025 | 921.90 | 925.60 | 921.90 | 923.10 | 923.10 | -0.12% | 1 |
| Dec 23, 2025 | 921.70 | 924.20 | 921.70 | 924.20 | 924.20 | 0.16% | - |
| Dec 22, 2025 | 906.20 | 922.70 | 905.50 | 922.70 | 922.70 | 1.50% | 10 |
| Dec 19, 2025 | 904.90 | 912.70 | 904.90 | 909.10 | 909.10 | -0.37% | 3 |
| Dec 18, 2025 | 907.90 | 917.30 | 907.90 | 912.50 | 912.50 | -0.24% | - |
| Dec 17, 2025 | 913.70 | 914.70 | 912.60 | 914.70 | 914.70 | 0.31% | - |
| Dec 16, 2025 | 918.50 | 919.00 | 911.90 | 911.90 | 911.90 | -0.93% | - |
| Dec 15, 2025 | 931.60 | 932.50 | 920.50 | 920.50 | 920.50 | -1.01% | - |
| Dec 12, 2025 | 936.30 | 943.80 | 929.90 | 929.90 | 929.90 | 0.31% | - |
| Dec 11, 2025 | 922.00 | 927.00 | 922.00 | 927.00 | 927.00 | 0.14% | - |
| Dec 10, 2025 | 921.10 | 925.70 | 919.60 | 925.70 | 925.70 | 0.55% | - |
| Dec 9, 2025 | 913.80 | 920.60 | 908.70 | 920.60 | 920.60 | 0.17% | - |
| Dec 8, 2025 | 920.00 | 922.80 | 919.00 | 919.00 | 919.00 | -0.03% | - |
| Dec 5, 2025 | 920.00 | 921.10 | 917.70 | 919.30 | 919.30 | 0.97% | - |
| Dec 3, 2025 | 893.50 | 910.50 | 893.50 | 910.50 | 906.03 | 1.70% | - |
| Dec 2, 2025 | 895.40 | 901.20 | 895.30 | 895.30 | 890.91 | -0.41% | - |
| Dec 1, 2025 | 899.40 | 899.40 | 894.90 | 899.00 | 894.59 | -0.95% | - |
| Nov 28, 2025 | 904.50 | 907.60 | 903.40 | 907.60 | 903.15 | 0.27% | - |
| Nov 27, 2025 | 896.10 | 905.20 | 896.10 | 905.20 | 900.76 | 0.40% | - |
| Nov 26, 2025 | 891.50 | 901.60 | 891.20 | 901.60 | 897.18 | 1.71% | - |
| Nov 25, 2025 | 884.70 | 886.40 | 882.40 | 886.40 | 882.05 | 1.34% | - |
| Nov 24, 2025 | 882.40 | 883.50 | 874.70 | 874.70 | 870.41 | 0.76% | - |
| Nov 21, 2025 | 862.80 | 868.10 | 862.60 | 868.10 | 863.84 | -1.21% | 20 |
| Nov 20, 2025 | 884.40 | 891.10 | 878.70 | 878.70 | 874.39 | -0.25% | - |
| Nov 19, 2025 | 879.70 | 885.50 | 879.70 | 880.90 | 876.58 | 0.08% | - |
| Nov 18, 2025 | 875.20 | 881.50 | 875.20 | 880.20 | 875.88 | -2.45% | - |