Blackstone Inc. (ETR:BBN1)
Germany · Delayed Price · Currency is EUR 117.95
-0.40 (-0.34%)
At close: Aug 10, 2026
ETR:BBN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 117.95 | 120.10 | 117.95 | 120.10 | 120.10 | 1.48% | 479 |
| Aug 7, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 1.72% | - |
| Aug 6, 2026 | 116.80 | 116.80 | 116.35 | 116.35 | 116.35 | -0.68% | 43 |
| Aug 5, 2026 | 119.40 | 120.60 | 117.15 | 117.15 | 117.15 | -0.93% | 461 |
| Aug 4, 2026 | 117.05 | 118.25 | 116.90 | 118.25 | 118.25 | 4.32% | 856 |
| Aug 3, 2026 | 111.40 | 113.35 | 111.40 | 113.35 | 113.35 | -0.46% | 1,313 |
| Jul 31, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.88 | 1.59% | 971 |
| Jul 30, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 112.10 | 0.18% | 176 |
| Jul 29, 2026 | 116.45 | 116.45 | 113.00 | 113.00 | 111.90 | -3.09% | 30 |
| Jul 28, 2026 | 115.65 | 116.60 | 115.65 | 116.60 | 115.46 | 0.39% | 122 |
| Jul 27, 2026 | 114.10 | 116.55 | 114.05 | 116.15 | 115.02 | 3.29% | 422 |
| Jul 24, 2026 | 109.00 | 112.45 | 109.00 | 112.45 | 111.35 | 6.24% | 497 |
| Jul 23, 2026 | 107.60 | 107.60 | 105.85 | 105.85 | 104.82 | -1.26% | 300 |
| Jul 22, 2026 | 107.70 | 107.70 | 107.20 | 107.20 | 106.15 | -1.52% | 250 |
| Jul 21, 2026 | 109.00 | 109.00 | 108.85 | 108.85 | 107.79 | -0.09% | 100 |
| Jul 20, 2026 | 111.65 | 111.65 | 108.20 | 108.95 | 107.89 | -2.11% | 19 |
| Jul 17, 2026 | 112.30 | 112.30 | 111.30 | 111.30 | 110.21 | -0.80% | 113 |
| Jul 16, 2026 | 111.90 | 112.20 | 111.35 | 112.20 | 111.11 | -1.19% | 489 |
| Jul 15, 2026 | 112.35 | 113.55 | 112.35 | 113.55 | 112.44 | 4.94% | 400 |
| Jul 14, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 107.14 | 1.55% | - |
| Jul 13, 2026 | 107.05 | 107.05 | 106.55 | 106.55 | 105.51 | -1.30% | 82 |
| Jul 10, 2026 | 106.25 | 107.95 | 106.25 | 107.95 | 106.90 | -0.09% | 15 |
| Jul 7, 2026 | 108.50 | 108.50 | 108.05 | 108.05 | 107.00 | - | 32 |
| Jul 6, 2026 | 108.00 | 108.30 | 108.00 | 108.05 | 107.00 | 2.42% | 356 |
| Jul 3, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 104.47 | -1.40% | - |
| Jul 2, 2026 | 106.35 | 107.00 | 106.35 | 107.00 | 105.96 | 1.61% | 199 |
| Jul 1, 2026 | 104.35 | 105.30 | 104.35 | 105.30 | 104.27 | 4.05% | 37 |
| Jun 30, 2026 | 101.90 | 101.90 | 101.20 | 101.20 | 100.21 | 1.52% | 11 |
| Jun 29, 2026 | 101.45 | 101.45 | 99.68 | 99.68 | 98.71 | -2.37% | 49 |
| Jun 26, 2026 | 101.25 | 102.10 | 101.25 | 102.10 | 101.10 | 0.44% | 163 |
| Jun 25, 2026 | 98.70 | 102.45 | 98.70 | 101.65 | 100.66 | -0.97% | 173 |
| Jun 24, 2026 | 104.50 | 104.50 | 102.00 | 102.65 | 101.65 | -2.98% | 323 |
| Jun 23, 2026 | 106.65 | 106.65 | 105.80 | 105.80 | 104.77 | -2.98% | 40 |
| Jun 22, 2026 | 108.20 | 109.05 | 108.20 | 109.05 | 107.99 | 0.18% | 96 |
| Jun 18, 2026 | 110.45 | 110.45 | 108.85 | 108.85 | 107.79 | -2.33% | 231 |
| Jun 17, 2026 | 109.35 | 111.45 | 109.35 | 111.45 | 110.36 | 1.27% | 381 |
| Jun 16, 2026 | 108.50 | 110.05 | 108.50 | 110.05 | 108.98 | 0.41% | 306 |
| Jun 15, 2026 | 107.35 | 109.60 | 106.60 | 109.60 | 108.53 | 1.81% | 243 |
| Jun 12, 2026 | 104.00 | 107.65 | 103.10 | 107.65 | 106.60 | 5.95% | 1,285 |
| Jun 11, 2026 | 103.00 | 103.00 | 101.60 | 101.60 | 100.61 | -1.69% | 231 |
| Jun 10, 2026 | 103.65 | 105.35 | 103.35 | 103.35 | 102.34 | 1.57% | 678 |
| Jun 9, 2026 | 99.20 | 102.50 | 99.20 | 101.75 | 100.76 | 1.70% | 825 |
| Jun 8, 2026 | 98.90 | 100.25 | 98.90 | 100.05 | 99.07 | -0.10% | 76 |
| Jun 5, 2026 | 101.70 | 101.70 | 100.15 | 100.15 | 99.17 | -2.27% | 165 |