The Bank of New York Mellon Corporation (VIE:BONY)
Austria · Delayed Price · Currency is EUR 116.00
-3.00 (-2.52%)
Last updated: May 18, 2026, 11:00 AM CET
VIE:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | - |
| May 14, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | - |
| May 13, 2026 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | - | - |
| May 12, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 2.68% | - |
| May 11, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | - |
| May 8, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | - |
| May 7, 2026 | 114.00 | 118.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| May 6, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| May 5, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| May 4, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Apr 30, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | - |
| Apr 29, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Apr 28, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | - |
| Apr 27, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.86% | - |
| Apr 23, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 115.55 | -1.69% | - |
| Apr 22, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 117.54 | - | - |
| Apr 21, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 117.54 | 2.61% | - |
| Apr 20, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 114.55 | -0.86% | - |
| Apr 17, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 115.55 | 2.65% | - |
| Apr 16, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 112.56 | 0.89% | - |
| Apr 15, 2026 | 111.00 | 116.00 | 111.00 | 112.00 | 111.56 | 0.90% | - |
| Apr 14, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 110.57 | 1.83% | - |
| Apr 13, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 108.57 | -0.91% | - |
| Apr 10, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 109.57 | - | - |
| Apr 9, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 109.57 | 0.92% | - |
| Apr 8, 2026 | 109.00 | 110.00 | 105.00 | 109.00 | 108.57 | 1.87% | - |
| Apr 7, 2026 | 107.00 | 107.00 | 104.00 | 107.00 | 106.58 | 1.94% | - |
| Apr 2, 2026 | 103.02 | 104.96 | 103.02 | 104.96 | 104.55 | 0.38% | - |
| Apr 1, 2026 | 103.32 | 104.56 | 103.02 | 104.56 | 104.15 | 3.44% | - |
| Mar 31, 2026 | 101.62 | 101.72 | 101.08 | 101.08 | 100.69 | 0.28% | - |
| Mar 30, 2026 | 100.26 | 100.80 | 100.26 | 100.80 | 100.41 | 0.22% | - |
| Mar 27, 2026 | 100.90 | 100.90 | 100.28 | 100.58 | 100.19 | -0.18% | - |
| Mar 26, 2026 | 101.58 | 101.82 | 100.76 | 100.76 | 100.37 | -1.29% | - |
| Mar 25, 2026 | 102.46 | 102.48 | 102.08 | 102.08 | 101.68 | 0.14% | - |
| Mar 24, 2026 | 100.68 | 101.94 | 100.30 | 101.94 | 101.54 | 2.38% | - |
| Mar 23, 2026 | 98.50 | 100.94 | 98.50 | 99.57 | 99.18 | 0.58% | - |
| Mar 20, 2026 | 99.43 | 99.43 | 98.78 | 99.00 | 98.61 | 0.02% | - |
| Mar 19, 2026 | 100.08 | 100.20 | 98.21 | 98.98 | 98.59 | -1.51% | - |
| Mar 18, 2026 | 101.58 | 101.58 | 100.50 | 100.50 | 100.11 | 0.14% | - |
| Mar 17, 2026 | 99.87 | 101.22 | 99.87 | 100.36 | 99.97 | -0.55% | - |
| Mar 16, 2026 | 102.24 | 102.40 | 100.92 | 100.92 | 100.53 | -1.60% | - |
| Mar 13, 2026 | 101.46 | 102.56 | 101.46 | 102.56 | 102.16 | 1.89% | - |
| Mar 12, 2026 | 100.86 | 100.86 | 100.28 | 100.66 | 100.27 | 1.65% | - |
| Mar 11, 2026 | 99.39 | 99.39 | 98.51 | 99.03 | 98.64 | -0.73% | - |
| Mar 10, 2026 | 99.23 | 99.76 | 98.69 | 99.76 | 99.37 | 1.71% | - |
| Mar 9, 2026 | 97.30 | 98.19 | 97.29 | 98.08 | 97.70 | -0.52% | - |
| Mar 6, 2026 | 100.70 | 100.70 | 98.59 | 98.59 | 98.21 | -1.63% | - |
| Mar 5, 2026 | 101.30 | 101.62 | 100.22 | 100.22 | 99.83 | -2.01% | - |
| Mar 4, 2026 | 101.08 | 102.28 | 101.08 | 102.28 | 101.88 | 1.01% | - |
| Mar 3, 2026 | 100.92 | 101.26 | 100.74 | 101.26 | 100.86 | -1.00% | - |