The Bank of New York Mellon Corporation (VIE:BONY)
Austria · Delayed Price · Currency is EUR 97.59
-0.16 (-0.16%)
Last updated: Dec 5, 2025, 3:30 PM CET
VIE:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.80 | 97.80 | 97.54 | 97.54 | - | -0.21% | - |
| Dec 4, 2025 | 97.13 | 97.75 | 96.76 | 97.75 | 97.75 | 0.75% | - |
| Dec 3, 2025 | 96.57 | 97.02 | 96.24 | 97.02 | 97.02 | 0.31% | - |
| Dec 2, 2025 | 96.12 | 96.72 | 95.91 | 96.72 | 96.72 | 0.33% | - |
| Dec 1, 2025 | 95.95 | 96.40 | 95.78 | 96.40 | 96.40 | -0.54% | - |
| Nov 28, 2025 | 96.77 | 97.40 | 96.77 | 96.92 | 96.92 | 0.90% | - |
| Nov 27, 2025 | 96.13 | 96.18 | 96.06 | 96.06 | 96.06 | 0.29% | - |
| Nov 26, 2025 | 94.63 | 95.78 | 93.82 | 95.78 | 95.78 | 2.79% | - |
| Nov 25, 2025 | 93.71 | 93.71 | 93.18 | 93.18 | 93.18 | 1.24% | - |
| Nov 24, 2025 | 92.62 | 92.62 | 92.04 | 92.04 | 92.04 | -0.67% | 108 |
| Nov 21, 2025 | 92.52 | 92.84 | 92.52 | 92.66 | 92.66 | -1.09% | - |
| Nov 20, 2025 | 94.15 | 94.25 | 93.68 | 93.68 | 93.68 | 0.72% | - |
| Nov 19, 2025 | 92.89 | 93.12 | 92.71 | 93.01 | 93.01 | 0.80% | - |
| Nov 18, 2025 | 91.68 | 92.27 | 91.46 | 92.27 | 92.27 | -1.92% | - |
| Nov 17, 2025 | 95.49 | 95.49 | 94.08 | 94.08 | 94.08 | -1.87% | - |
| Nov 14, 2025 | 95.36 | 95.87 | 95.04 | 95.87 | 95.87 | 0.03% | - |
| Nov 13, 2025 | 97.19 | 97.28 | 95.84 | 95.84 | 95.84 | -2.08% | - |
| Nov 12, 2025 | 96.15 | 97.88 | 96.05 | 97.88 | 97.88 | 1.80% | - |
| Nov 11, 2025 | 96.04 | 96.21 | 95.71 | 96.15 | 96.15 | 0.84% | - |
| Nov 10, 2025 | 95.25 | 95.35 | 94.80 | 95.35 | 95.35 | 2.47% | - |
| Nov 7, 2025 | 94.26 | 94.26 | 93.05 | 93.05 | 93.05 | -0.60% | - |
| Nov 6, 2025 | 94.06 | 94.48 | 93.61 | 93.61 | 93.61 | -1.20% | - |
| Nov 5, 2025 | 94.07 | 94.75 | 94.03 | 94.75 | 94.75 | 0.38% | - |
| Nov 4, 2025 | 92.60 | 94.39 | 92.49 | 94.39 | 94.39 | 0.81% | - |
| Nov 3, 2025 | 93.64 | 93.97 | 93.63 | 93.63 | 93.63 | 0.50% | - |
| Oct 31, 2025 | 93.14 | 93.18 | 93.04 | 93.16 | 93.16 | -0.63% | - |
| Oct 30, 2025 | 92.23 | 93.75 | 92.00 | 93.75 | 93.75 | 1.47% | - |
| Oct 29, 2025 | 92.94 | 93.30 | 92.33 | 92.39 | 92.39 | -0.47% | - |
| Oct 28, 2025 | 92.54 | 93.13 | 92.42 | 92.83 | 92.83 | 0.35% | - |
| Oct 27, 2025 | 93.00 | 93.00 | 92.51 | 92.51 | 92.51 | 0.81% | - |
| Oct 23, 2025 | 92.33 | 92.33 | 91.77 | 91.77 | 91.31 | -0.11% | - |
| Oct 22, 2025 | 92.24 | 92.78 | 91.87 | 91.87 | 91.41 | -1.23% | - |
| Oct 21, 2025 | 93.08 | 93.40 | 93.01 | 93.01 | 92.55 | 0.11% | - |
| Oct 20, 2025 | 91.09 | 92.91 | 91.09 | 92.91 | 92.45 | 4.01% | - |
| Oct 17, 2025 | 91.02 | 91.62 | 89.33 | 89.33 | 88.89 | -4.67% | 10 |
| Oct 16, 2025 | 93.85 | 94.19 | 93.05 | 93.71 | 93.24 | 1.06% | - |
| Oct 15, 2025 | 92.39 | 92.73 | 92.29 | 92.73 | 92.27 | 0.48% | - |
| Oct 14, 2025 | 91.69 | 92.29 | 91.48 | 92.29 | 91.83 | 0.53% | - |
| Oct 13, 2025 | 90.99 | 91.80 | 90.87 | 91.80 | 91.34 | 1.48% | - |
| Oct 10, 2025 | 92.46 | 92.60 | 90.46 | 90.46 | 90.01 | -1.63% | - |
| Oct 9, 2025 | 91.27 | 91.96 | 91.27 | 91.96 | 91.50 | 0.89% | - |
| Oct 8, 2025 | 92.15 | 92.29 | 91.15 | 91.15 | 90.70 | -0.48% | - |
| Oct 7, 2025 | 91.00 | 91.59 | 91.00 | 91.59 | 91.14 | 0.98% | - |
| Oct 6, 2025 | 91.24 | 91.73 | 90.70 | 90.70 | 90.25 | 0.69% | - |
| Oct 3, 2025 | 91.11 | 91.45 | 90.08 | 90.08 | 89.63 | -0.89% | 23 |
| Oct 2, 2025 | 90.95 | 91.30 | 90.89 | 90.89 | 90.44 | -1.44% | - |
| Oct 1, 2025 | 91.69 | 92.47 | 91.69 | 92.22 | 91.76 | -0.73% | - |
| Sep 30, 2025 | 93.25 | 93.61 | 92.90 | 92.90 | 92.44 | 0.06% | - |
| Sep 29, 2025 | 93.84 | 93.96 | 92.84 | 92.84 | 92.38 | -0.72% | - |
| Sep 26, 2025 | 93.50 | 93.64 | 93.34 | 93.51 | 93.05 | 0.68% | - |