Blackstone Inc. (ETR:BBN1)
Germany · Delayed Price · Currency is EUR 108.40
-0.55 (-0.50%)
At close: Sep 18, 2026
ETR:BBN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 109.05 | 109.10 | 108.80 | 108.95 | 108.95 | -0.95% | 575 |
| Sep 16, 2026 | 110.45 | 110.45 | 109.70 | 110.00 | 110.00 | -0.14% | 202 |
| Sep 15, 2026 | 110.95 | 111.25 | 109.65 | 110.15 | 110.15 | -0.86% | 627 |
| Sep 14, 2026 | 110.90 | 111.70 | 110.40 | 111.10 | 111.10 | -0.63% | 1,040 |
| Sep 11, 2026 | 108.75 | 112.00 | 108.75 | 111.80 | 111.80 | 2.01% | 319 |
| Sep 10, 2026 | 111.50 | 111.55 | 108.90 | 109.60 | 109.60 | -1.35% | 180 |
| Sep 9, 2026 | 115.25 | 115.25 | 111.10 | 111.10 | 111.10 | -4.68% | 267 |
| Sep 8, 2026 | 116.55 | 117.25 | 116.55 | 116.55 | 116.55 | 0.65% | 110 |
| Sep 7, 2026 | 116.85 | 116.85 | 115.80 | 115.80 | 115.80 | -2.03% | - |
| Sep 4, 2026 | 117.30 | 118.20 | 117.30 | 118.20 | 118.20 | 0.81% | 135 |
| Sep 3, 2026 | 115.30 | 119.05 | 115.30 | 117.25 | 117.25 | -1.10% | 345 |
| Sep 2, 2026 | 120.10 | 120.10 | 118.55 | 118.55 | 118.55 | -0.29% | 20 |
| Sep 1, 2026 | 123.75 | 123.75 | 118.70 | 118.90 | 118.90 | -3.37% | 191 |
| Aug 31, 2026 | 122.45 | 123.35 | 122.45 | 123.05 | 123.05 | -1.83% | 35 |
| Aug 28, 2026 | 123.10 | 125.35 | 123.10 | 125.35 | 125.35 | 0.64% | 408 |
| Aug 27, 2026 | 124.10 | 124.55 | 124.10 | 124.55 | 124.55 | 1.10% | 100 |
| Aug 26, 2026 | 122.90 | 123.20 | 122.90 | 123.20 | 123.20 | 0.90% | 203 |
| Aug 25, 2026 | 122.90 | 122.90 | 121.90 | 122.10 | 122.10 | -1.57% | 149 |
| Aug 24, 2026 | 122.95 | 124.20 | 122.15 | 124.05 | 124.05 | 0.69% | 545 |
| Aug 21, 2026 | 120.70 | 123.20 | 120.70 | 123.20 | 123.20 | 0.65% | 75 |
| Aug 20, 2026 | 124.25 | 124.25 | 122.40 | 122.40 | 122.40 | -2.66% | 416 |
| Aug 19, 2026 | 122.60 | 125.75 | 122.60 | 125.75 | 125.75 | 4.10% | 34 |
| Aug 18, 2026 | 120.30 | 121.90 | 120.30 | 120.80 | 120.80 | -0.54% | 195 |
| Aug 17, 2026 | 123.65 | 123.65 | 121.45 | 121.45 | 121.45 | -3.46% | 346 |
| Aug 14, 2026 | 125.25 | 125.80 | 125.25 | 125.80 | 125.80 | -0.75% | 67 |
| Aug 13, 2026 | 128.10 | 128.70 | 126.30 | 126.75 | 126.75 | 0.36% | 524 |
| Aug 12, 2026 | 127.65 | 128.20 | 125.50 | 126.30 | 126.30 | -0.08% | 308 |
| Aug 11, 2026 | 122.50 | 126.45 | 122.50 | 126.40 | 126.40 | 5.25% | 580 |
| 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 |