BlackRock, Inc. (VIE:BLK2)
Austria · Delayed Price · Currency is EUR 976.60
+3.40 (0.35%)
At close: Aug 7, 2026
VIE:BLK2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 978.00 | 981.20 | 976.60 | 981.20 | 981.20 | 0.82% | - |
| Aug 6, 2026 | 980.60 | 984.60 | 973.20 | 973.20 | 973.20 | -0.18% | - |
| Aug 5, 2026 | 986.80 | 986.80 | 975.00 | 975.00 | 975.00 | -1.08% | 5 |
| Aug 4, 2026 | 975.60 | 985.60 | 973.20 | 985.60 | 985.60 | 2.07% | - |
| Aug 3, 2026 | 951.40 | 965.60 | 950.00 | 965.60 | 965.60 | 1.58% | 1 |
| Jul 31, 2026 | 958.00 | 958.00 | 950.60 | 950.60 | 950.60 | 0.70% | - |
| Jul 30, 2026 | 949.20 | 949.20 | 944.00 | 944.00 | 944.00 | -2.26% | - |
| Jul 29, 2026 | 960.80 | 968.80 | 960.80 | 965.80 | 965.80 | 0.60% | - |
| Jul 28, 2026 | 932.60 | 960.00 | 922.00 | 960.00 | 960.00 | 3.60% | - |
| Jul 27, 2026 | 931.00 | 939.00 | 926.60 | 926.60 | 926.60 | 0.30% | - |
| Jul 24, 2026 | 914.40 | 923.80 | 913.40 | 923.80 | 923.80 | 0.65% | - |
| Jul 23, 2026 | 922.40 | 924.80 | 917.80 | 917.80 | 917.80 | 0.83% | - |
| Jul 22, 2026 | 912.40 | 912.40 | 909.00 | 910.20 | 910.20 | -1.75% | - |
| Jul 21, 2026 | 936.00 | 936.00 | 926.40 | 926.40 | 926.40 | -1.03% | - |
| Jul 20, 2026 | 937.40 | 941.60 | 936.00 | 936.00 | 936.00 | -0.19% | - |
| Jul 17, 2026 | 946.80 | 948.40 | 937.80 | 937.80 | 937.80 | -2.37% | - |
| Jul 16, 2026 | 960.20 | 972.80 | 958.20 | 960.60 | 960.60 | -0.54% | - |
| Jul 15, 2026 | 902.80 | 965.80 | 902.80 | 965.80 | 965.80 | 7.38% | 1 |
| Jul 14, 2026 | 899.60 | 909.40 | 899.40 | 899.40 | 899.40 | 0.11% | - |
| Jul 13, 2026 | 905.60 | 909.60 | 898.40 | 898.40 | 898.40 | -1.04% | 2 |
| Jul 10, 2026 | 890.40 | 910.80 | 889.40 | 907.80 | 907.80 | 2.23% | 52 |
| Jul 9, 2026 | 867.20 | 888.00 | 867.20 | 888.00 | 888.00 | 2.68% | 1 |
| Jul 8, 2026 | 882.80 | 882.80 | 864.80 | 864.80 | 864.80 | -1.79% | - |
| Jul 7, 2026 | 882.20 | 885.40 | 876.00 | 880.60 | 880.60 | 0.53% | 62 |
| Jul 6, 2026 | 873.00 | 876.00 | 873.00 | 876.00 | 876.00 | 2.58% | - |
| Jul 3, 2026 | 862.40 | 864.80 | 854.00 | 854.00 | 854.00 | -1.61% | 16 |
| Jul 2, 2026 | 856.60 | 868.00 | 856.60 | 868.00 | 868.00 | 1.40% | - |
| Jul 1, 2026 | 843.40 | 856.00 | 842.40 | 856.00 | 856.00 | 1.40% | - |
| Jun 30, 2026 | 837.80 | 844.20 | 837.40 | 844.20 | 844.20 | 1.44% | - |
| Jun 29, 2026 | 855.40 | 856.60 | 832.20 | 832.20 | 832.20 | -3.05% | - |
| Jun 26, 2026 | 856.60 | 858.40 | 852.20 | 858.40 | 858.40 | -0.74% | - |
| Jun 25, 2026 | 873.80 | 876.20 | 864.80 | 864.80 | 864.80 | -0.51% | - |
| Jun 24, 2026 | 899.20 | 899.40 | 869.20 | 869.20 | 869.20 | -4.44% | - |
| Jun 23, 2026 | 905.80 | 918.00 | 905.80 | 909.60 | 909.60 | -1.64% | - |
| Jun 22, 2026 | 919.40 | 924.80 | 915.00 | 924.80 | 924.80 | 1.31% | - |
| Jun 19, 2026 | 914.40 | 914.40 | 905.60 | 912.80 | 912.80 | -1.40% | - |
| Jun 18, 2026 | 921.20 | 925.80 | 921.20 | 925.80 | 925.80 | 0.98% | - |
| Jun 17, 2026 | 907.40 | 916.80 | 904.40 | 916.80 | 916.80 | 1.64% | - |
| Jun 16, 2026 | 899.60 | 905.20 | 897.60 | 902.00 | 902.00 | 0.13% | - |
| Jun 15, 2026 | 901.20 | 903.00 | 895.40 | 900.80 | 900.80 | 0.33% | 5 |
| Jun 12, 2026 | 877.80 | 897.80 | 877.80 | 897.80 | 897.80 | 2.91% | - |
| Jun 11, 2026 | 876.20 | 882.80 | 872.40 | 872.40 | 872.40 | 0.32% | - |
| Jun 10, 2026 | 871.80 | 871.80 | 866.80 | 869.60 | 869.60 | 1.21% | - |
| Jun 9, 2026 | 862.00 | 866.00 | 859.20 | 859.20 | 859.20 | -0.53% | - |
| Jun 8, 2026 | 865.60 | 867.00 | 863.60 | 863.80 | 863.80 | -0.37% | - |
| Jun 5, 2026 | 869.60 | 873.00 | 867.00 | 867.00 | 867.00 | 2.47% | - |
| Jun 3, 2026 | 878.20 | 878.20 | 851.00 | 851.00 | 846.07 | -2.48% | - |
| Jun 2, 2026 | 876.60 | 879.60 | 871.40 | 872.60 | 867.55 | -1.40% | - |
| Jun 1, 2026 | 898.80 | 901.00 | 885.00 | 885.00 | 879.87 | -2.36% | - |
| May 29, 2026 | 898.80 | 906.40 | 896.80 | 906.40 | 901.15 | 0.55% | - |