Broadcom Inc. (VIE:BROA)
Austria · Delayed Price · Currency is EUR 284.95
-3.95 (-1.37%)
At close: Nov 14, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 289.70 | 291.25 | 284.90 | 284.95 | 284.95 | -1.37% | 146 |
| Nov 13, 2025 | 307.40 | 307.40 | 288.90 | 288.90 | 288.90 | -6.00% | 75 |
| Nov 12, 2025 | 307.70 | 310.55 | 306.30 | 307.35 | 307.35 | 0.69% | 72 |
| Nov 11, 2025 | 309.70 | 309.70 | 305.00 | 305.25 | 305.25 | -1.04% | 3 |
| Nov 10, 2025 | 309.80 | 315.85 | 308.45 | 308.45 | 308.45 | 1.28% | 12 |
| Nov 7, 2025 | 309.75 | 309.75 | 304.55 | 304.55 | 304.55 | -1.60% | 77 |
| Nov 6, 2025 | 310.50 | 314.25 | 309.50 | 309.50 | 309.50 | -2.29% | 57 |
| Nov 5, 2025 | 304.90 | 316.75 | 304.70 | 316.75 | 316.75 | 0.73% | 108 |
| Nov 4, 2025 | 309.30 | 314.45 | 308.20 | 314.45 | 314.45 | -0.76% | 115 |
| Nov 3, 2025 | 321.20 | 324.95 | 316.85 | 316.85 | 316.85 | -0.88% | 73 |
| Oct 31, 2025 | 325.05 | 327.10 | 319.65 | 319.65 | 319.65 | -1.30% | 122 |
| Oct 30, 2025 | 334.60 | 335.15 | 322.75 | 323.85 | 323.85 | -0.69% | 271 |
| Oct 29, 2025 | 323.65 | 326.80 | 319.15 | 326.10 | 326.10 | 3.56% | 109 |
| Oct 28, 2025 | 312.20 | 314.90 | 310.10 | 314.90 | 314.90 | 1.96% | 90 |
| Oct 27, 2025 | 309.85 | 311.65 | 305.45 | 308.85 | 308.85 | 0.44% | 36 |
| Oct 24, 2025 | 301.80 | 307.50 | 301.00 | 307.50 | 307.50 | 3.33% | 7 |
| Oct 23, 2025 | 295.55 | 297.60 | 293.50 | 297.60 | 297.60 | 2.18% | - |
| Oct 22, 2025 | 298.20 | 299.75 | 291.25 | 291.25 | 291.25 | -1.70% | 30 |
| Oct 21, 2025 | 300.35 | 301.45 | 296.30 | 296.30 | 296.30 | -2.05% | - |
| Oct 20, 2025 | 301.40 | 305.20 | 300.65 | 302.50 | 302.50 | 0.25% | 92 |
| Oct 17, 2025 | 294.35 | 301.75 | 294.35 | 301.75 | 301.75 | -1.31% | 72 |
| Oct 16, 2025 | 306.00 | 310.15 | 305.75 | 305.75 | 305.75 | - | 116 |
| Oct 15, 2025 | 302.10 | 308.30 | 301.95 | 305.75 | 305.75 | 3.10% | 75 |
| Oct 14, 2025 | 303.35 | 303.35 | 296.55 | 296.55 | 296.55 | -3.15% | 69 |
| Oct 13, 2025 | 289.45 | 306.20 | 289.20 | 306.20 | 306.20 | 6.84% | 36 |
| Oct 10, 2025 | 298.20 | 300.35 | 286.60 | 286.60 | 286.60 | -3.74% | 170 |
| Oct 9, 2025 | 297.80 | 297.80 | 295.55 | 297.75 | 297.75 | 1.40% | 38 |
| Oct 8, 2025 | 288.85 | 293.65 | 286.55 | 293.65 | 293.65 | 4.04% | 108 |
| Oct 7, 2025 | 287.40 | 294.70 | 282.25 | 282.25 | 282.25 | -2.34% | 59 |
| Oct 6, 2025 | 291.10 | 292.65 | 283.65 | 289.00 | 289.00 | -0.58% | 299 |
| Oct 3, 2025 | 291.35 | 293.50 | 290.70 | 290.70 | 290.70 | -0.17% | - |
| Oct 2, 2025 | 285.20 | 295.55 | 285.20 | 291.20 | 291.20 | 2.68% | 76 |
| Oct 1, 2025 | 277.20 | 283.60 | 276.70 | 283.60 | 283.60 | 1.79% | 16 |
| Sep 30, 2025 | 279.65 | 282.20 | 278.60 | 278.60 | 278.60 | -2.18% | 102 |
| Sep 29, 2025 | 287.05 | 288.60 | 284.80 | 284.80 | 284.80 | 0.21% | 88 |
| Sep 26, 2025 | 287.00 | 289.85 | 284.20 | 284.20 | 284.20 | -0.58% | 103 |
| Sep 25, 2025 | 288.15 | 288.30 | 281.70 | 285.85 | 285.85 | -1.19% | 44 |
| Sep 24, 2025 | 287.75 | 289.40 | 287.75 | 289.30 | 289.30 | -0.82% | - |
| Sep 23, 2025 | 288.70 | 291.70 | 288.70 | 291.70 | 291.70 | 0.07% | 25 |
| Sep 22, 2025 | 293.70 | 293.70 | 289.85 | 291.50 | 291.50 | -1.49% | 47 |
| Sep 18, 2025 | 297.65 | 298.90 | 294.55 | 295.90 | 295.40 | 0.96% | - |
| Sep 17, 2025 | 303.60 | 303.85 | 293.10 | 293.10 | 292.60 | -3.36% | - |
| Sep 16, 2025 | 311.05 | 313.20 | 303.30 | 303.30 | 302.79 | -1.00% | - |
| Sep 15, 2025 | 306.90 | 306.90 | 304.85 | 306.35 | 305.83 | -0.37% | 2 |
| Sep 12, 2025 | 306.70 | 310.25 | 305.50 | 307.50 | 306.98 | -1.22% | 91 |
| Sep 11, 2025 | 317.95 | 318.55 | 311.30 | 311.30 | 310.77 | -1.02% | 44 |
| Sep 10, 2025 | 293.95 | 317.15 | 293.95 | 314.50 | 313.97 | 8.82% | 109 |
| Sep 9, 2025 | 297.25 | 298.10 | 289.00 | 289.00 | 288.51 | -2.61% | 125 |
| Sep 8, 2025 | 285.95 | 298.35 | 285.95 | 296.75 | 296.25 | 3.58% | 198 |
| Sep 5, 2025 | 278.20 | 301.50 | 277.65 | 286.50 | 286.01 | 9.48% | 221 |