Broadcom Inc. (VIE:BROA)
Austria · Delayed Price · Currency is EUR 293.35
+4.00 (1.38%)
At close: Dec 23, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 289.25 | 293.35 | 289.25 | 293.35 | 293.35 | 1.38% | - |
| Dec 22, 2025 | 294.15 | 294.90 | 289.35 | 289.35 | 289.35 | 3.69% | 106 |
| Dec 18, 2025 | 279.85 | 284.45 | 279.05 | 279.05 | 278.50 | 1.07% | 2 |
| Dec 17, 2025 | 293.75 | 295.00 | 276.10 | 276.10 | 275.55 | -4.23% | 27 |
| Dec 16, 2025 | 295.00 | 295.00 | 286.20 | 288.30 | 287.73 | -1.81% | 101 |
| Dec 15, 2025 | 308.00 | 308.85 | 293.60 | 293.60 | 293.02 | -5.08% | 15 |
| Dec 12, 2025 | 332.25 | 332.30 | 308.00 | 309.30 | 308.69 | -8.50% | 344 |
| Dec 11, 2025 | 347.00 | 348.00 | 337.90 | 338.05 | 337.38 | -2.16% | 299 |
| Dec 10, 2025 | 350.15 | 350.25 | 344.60 | 345.50 | 344.81 | -0.14% | 82 |
| Dec 9, 2025 | 344.60 | 346.00 | 340.55 | 346.00 | 345.31 | 0.20% | 37 |
| Dec 8, 2025 | 339.65 | 348.95 | 339.65 | 345.30 | 344.61 | 4.08% | 171 |
| Dec 5, 2025 | 330.40 | 336.50 | 330.05 | 331.75 | 331.09 | 1.10% | 79 |
| Dec 4, 2025 | 326.30 | 329.35 | 324.50 | 328.15 | 327.50 | 1.88% | 70 |
| Dec 3, 2025 | 329.35 | 329.35 | 321.50 | 322.10 | 321.46 | -1.98% | 78 |
| Dec 2, 2025 | 332.60 | 335.25 | 328.60 | 328.60 | 327.95 | -2.56% | 167 |
| Dec 1, 2025 | 344.70 | 344.70 | 334.40 | 337.25 | 336.58 | -2.25% | 67 |
| Nov 28, 2025 | 344.90 | 345.55 | 343.70 | 345.00 | 344.31 | 0.25% | 72 |
| Nov 27, 2025 | 343.50 | 344.15 | 342.05 | 344.15 | 343.47 | 1.21% | 257 |
| Nov 26, 2025 | 337.65 | 340.05 | 328.90 | 340.05 | 339.37 | 5.07% | 237 |
| Nov 25, 2025 | 332.35 | 341.10 | 323.65 | 323.65 | 323.01 | 6.60% | 72 |
| Nov 24, 2025 | 299.40 | 303.60 | 295.95 | 303.60 | 303.00 | 3.09% | 36 |
| Nov 21, 2025 | 298.65 | 302.15 | 294.10 | 294.50 | 293.91 | -7.23% | 341 |
| Nov 20, 2025 | 317.90 | 320.50 | 314.45 | 317.45 | 316.82 | 4.34% | 80 |
| Nov 19, 2025 | 294.35 | 304.25 | 294.05 | 304.25 | 303.65 | 2.25% | 50 |
| Nov 18, 2025 | 293.50 | 297.55 | 292.50 | 297.55 | 296.96 | -0.28% | 196 |
| Nov 17, 2025 | 297.75 | 299.85 | 291.90 | 298.40 | 297.81 | 4.72% | 123 |
| Nov 14, 2025 | 289.70 | 291.25 | 284.90 | 284.95 | 284.38 | -1.37% | 146 |
| Nov 13, 2025 | 307.40 | 307.40 | 288.90 | 288.90 | 288.33 | -6.00% | 75 |
| Nov 12, 2025 | 307.70 | 310.55 | 306.30 | 307.35 | 306.74 | 0.69% | 72 |
| Nov 11, 2025 | 309.70 | 309.70 | 305.00 | 305.25 | 304.64 | -1.04% | 3 |
| Nov 10, 2025 | 309.80 | 315.85 | 308.45 | 308.45 | 307.84 | 1.28% | 12 |
| Nov 7, 2025 | 309.75 | 309.75 | 304.55 | 304.55 | 303.94 | -1.60% | 77 |
| Nov 6, 2025 | 310.50 | 314.25 | 309.50 | 309.50 | 308.88 | -2.29% | 57 |
| Nov 5, 2025 | 304.90 | 316.75 | 304.70 | 316.75 | 316.12 | 0.73% | 108 |
| Nov 4, 2025 | 309.30 | 314.45 | 308.20 | 314.45 | 313.82 | -0.76% | 115 |
| Nov 3, 2025 | 321.20 | 324.95 | 316.85 | 316.85 | 316.22 | -0.88% | 73 |
| Oct 31, 2025 | 325.05 | 327.10 | 319.65 | 319.65 | 319.01 | -1.30% | 122 |
| Oct 30, 2025 | 334.60 | 335.15 | 322.75 | 323.85 | 323.21 | -0.69% | 271 |
| Oct 29, 2025 | 323.65 | 326.80 | 319.15 | 326.10 | 325.45 | 3.56% | 109 |
| Oct 28, 2025 | 312.20 | 314.90 | 310.10 | 314.90 | 314.27 | 1.96% | 90 |
| Oct 27, 2025 | 309.85 | 311.65 | 305.45 | 308.85 | 308.24 | 0.44% | 36 |
| Oct 24, 2025 | 301.80 | 307.50 | 301.00 | 307.50 | 306.89 | 3.33% | 7 |
| Oct 23, 2025 | 295.55 | 297.60 | 293.50 | 297.60 | 297.01 | 2.18% | - |
| Oct 22, 2025 | 298.20 | 299.75 | 291.25 | 291.25 | 290.67 | -1.70% | 30 |
| Oct 21, 2025 | 300.35 | 301.45 | 296.30 | 296.30 | 295.71 | -2.05% | - |
| Oct 20, 2025 | 301.40 | 305.20 | 300.65 | 302.50 | 301.90 | 0.25% | 92 |
| Oct 17, 2025 | 294.35 | 301.75 | 294.35 | 301.75 | 301.15 | -1.31% | 72 |
| Oct 16, 2025 | 306.00 | 310.15 | 305.75 | 305.75 | 305.14 | - | 116 |
| Oct 15, 2025 | 302.10 | 308.30 | 301.95 | 305.75 | 305.14 | 3.10% | 75 |
| Oct 14, 2025 | 303.35 | 303.35 | 296.55 | 296.55 | 295.96 | -3.15% | 69 |