BlackRock, Inc. (VIE:BLK2)
Austria · Delayed Price · Currency is EUR 835.90
-1.80 (-0.21%)
At close: Apr 2, 2026
VIE:BLK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 818.60 | 835.90 | 808.90 | 835.90 | 835.90 | -0.21% | 2 |
| Apr 1, 2026 | 837.40 | 839.40 | 836.90 | 837.70 | 837.70 | 2.21% | 4 |
| Mar 31, 2026 | 821.20 | 826.30 | 819.60 | 819.60 | 819.60 | -1.23% | - |
| Mar 30, 2026 | 812.80 | 829.80 | 812.80 | 829.80 | 829.80 | 0.29% | - |
| Mar 27, 2026 | 847.80 | 847.80 | 825.50 | 827.40 | 827.40 | -1.45% | - |
| Mar 26, 2026 | 849.20 | 849.90 | 839.00 | 839.60 | 839.60 | -0.56% | - |
| Mar 25, 2026 | 848.90 | 851.20 | 843.60 | 844.30 | 844.30 | 0.25% | - |
| Mar 24, 2026 | 841.10 | 842.20 | 835.40 | 842.20 | 842.20 | 0.25% | - |
| Mar 23, 2026 | 823.70 | 847.40 | 821.00 | 840.10 | 840.10 | 0.97% | 9 |
| Mar 20, 2026 | 836.10 | 836.40 | 832.00 | 832.00 | 832.00 | 0.65% | - |
| Mar 19, 2026 | 842.80 | 842.80 | 826.60 | 826.60 | 826.60 | -1.95% | - |
| Mar 18, 2026 | 843.70 | 846.40 | 839.30 | 843.00 | 843.00 | 0.96% | - |
| Mar 17, 2026 | 818.10 | 835.00 | 815.60 | 835.00 | 835.00 | 2.64% | 1 |
| Mar 16, 2026 | 815.30 | 816.10 | 809.00 | 813.50 | 813.50 | -0.04% | - |
| Mar 13, 2026 | 806.50 | 819.50 | 806.50 | 813.80 | 813.80 | 1.09% | - |
| Mar 12, 2026 | 816.30 | 816.30 | 805.00 | 805.00 | 805.00 | -1.65% | - |
| Mar 11, 2026 | 838.00 | 838.00 | 818.50 | 818.50 | 818.50 | -1.95% | 4 |
| Mar 10, 2026 | 825.30 | 834.80 | 821.20 | 834.80 | 834.80 | 2.88% | - |
| Mar 9, 2026 | 808.20 | 814.70 | 798.20 | 811.40 | 811.40 | -2.71% | 34 |
| Mar 6, 2026 | 889.00 | 889.00 | 834.00 | 834.00 | 834.00 | -7.99% | - |
| Mar 4, 2026 | 902.70 | 909.20 | 902.70 | 906.40 | 901.44 | 0.31% | - |
| Mar 3, 2026 | 903.00 | 903.60 | 891.60 | 903.60 | 898.66 | -0.77% | - |
| Mar 2, 2026 | 883.50 | 910.60 | 883.40 | 910.60 | 905.62 | 2.51% | 11 |
| Feb 27, 2026 | 918.70 | 919.10 | 884.90 | 888.30 | 883.44 | -3.50% | 6 |
| Feb 26, 2026 | 923.30 | 933.10 | 920.50 | 920.50 | 915.47 | -0.20% | - |
| Feb 25, 2026 | 916.80 | 922.30 | 916.80 | 922.30 | 917.26 | 1.17% | - |
| Feb 24, 2026 | 911.50 | 911.60 | 896.40 | 911.60 | 906.62 | 1.37% | - |
| Feb 23, 2026 | 918.50 | 941.10 | 899.30 | 899.30 | 894.38 | -2.60% | - |
| Feb 20, 2026 | 920.70 | 923.30 | 915.40 | 923.30 | 918.25 | 1.97% | - |
| Feb 19, 2026 | 921.80 | 924.10 | 905.50 | 905.50 | 900.55 | -1.48% | - |
| Feb 18, 2026 | 906.70 | 919.10 | 906.70 | 919.10 | 914.08 | 1.12% | - |
| Feb 17, 2026 | 903.90 | 910.80 | 903.00 | 908.90 | 903.93 | 0.26% | - |
| Feb 16, 2026 | 905.40 | 906.50 | 903.80 | 906.50 | 901.54 | 1.16% | - |
| Feb 13, 2026 | 888.30 | 896.10 | 871.90 | 896.10 | 891.20 | 3.18% | - |
| Feb 12, 2026 | 915.10 | 918.30 | 868.50 | 868.50 | 863.75 | -4.38% | 2 |
| Feb 11, 2026 | 914.60 | 914.60 | 908.30 | 908.30 | 903.33 | -2.44% | - |
| Feb 10, 2026 | 906.60 | 931.00 | 906.10 | 931.00 | 925.91 | 3.38% | - |
| Feb 9, 2026 | 894.00 | 900.60 | 882.20 | 900.60 | 895.68 | 1.24% | - |
| Feb 6, 2026 | 893.80 | 907.30 | 889.60 | 889.60 | 884.74 | -1.31% | - |
| Feb 5, 2026 | 910.70 | 915.20 | 901.40 | 901.40 | 896.47 | -0.41% | - |
| Feb 4, 2026 | 908.50 | 909.30 | 905.00 | 905.10 | 900.15 | -1.86% | 3 |
| Feb 3, 2026 | 951.10 | 951.80 | 922.30 | 922.30 | 917.26 | -2.58% | - |
| Feb 2, 2026 | 936.40 | 946.70 | 936.40 | 946.70 | 941.52 | 1.44% | - |
| Jan 30, 2026 | 938.10 | 941.10 | 933.30 | 933.30 | 928.20 | -0.53% | - |
| Jan 29, 2026 | 934.80 | 941.70 | 934.80 | 938.30 | 933.17 | 1.21% | - |
| Jan 28, 2026 | 924.80 | 927.10 | 923.90 | 927.10 | 922.03 | 0.60% | 2 |
| Jan 27, 2026 | 944.20 | 948.00 | 921.60 | 921.60 | 916.56 | -3.01% | - |
| Jan 26, 2026 | 949.50 | 958.30 | 949.50 | 950.20 | 945.01 | -0.89% | - |
| Jan 23, 2026 | 974.20 | 974.20 | 958.70 | 958.70 | 953.46 | -1.59% | - |
| Jan 22, 2026 | 966.20 | 980.80 | 966.20 | 974.20 | 968.87 | 2.30% | 5 |