BlackLine, Inc. (FRA:02B)
Germany · Delayed Price · Currency is EUR 31.20
-1.20 (-3.70%)
At close: Mar 27, 2026
FRA:02B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | -4.29% | - |
| Mar 26, 2026 | 31.80 | 32.80 | 31.80 | 32.60 | 32.60 | 1.88% | - |
| Mar 25, 2026 | 32.40 | 32.40 | 31.80 | 32.00 | 32.00 | -1.23% | 105 |
| Mar 24, 2026 | 34.80 | 34.80 | 32.40 | 32.40 | 32.40 | -6.36% | - |
| Mar 23, 2026 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 2.37% | - |
| Mar 20, 2026 | 33.00 | 34.20 | 33.00 | 33.80 | 33.80 | 1.81% | - |
| Mar 19, 2026 | 33.60 | 33.60 | 32.80 | 33.20 | 33.20 | -1.19% | - |
| Mar 18, 2026 | 33.40 | 33.60 | 32.80 | 33.60 | 33.60 | 1.20% | 456 |
| Mar 17, 2026 | 30.80 | 33.20 | 30.80 | 33.20 | 33.20 | 7.79% | - |
| Mar 16, 2026 | 32.40 | 32.40 | 30.80 | 30.80 | 30.80 | -4.35% | - |
| Mar 13, 2026 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 4.55% | - |
| Mar 12, 2026 | 31.00 | 32.00 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Mar 11, 2026 | 31.00 | 31.20 | 30.80 | 31.20 | 31.20 | 0.65% | - |
| Mar 10, 2026 | 31.80 | 32.40 | 30.60 | 31.00 | 31.00 | -2.52% | 335 |
| Mar 9, 2026 | 31.60 | 32.00 | 31.60 | 31.80 | 31.80 | -0.62% | - |
| Mar 6, 2026 | 32.20 | 32.20 | 31.80 | 32.00 | 32.00 | -1.23% | - |
| Mar 5, 2026 | 31.60 | 32.60 | 31.60 | 32.40 | 32.40 | 1.89% | - |
| Mar 4, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 1.27% | - |
| Mar 3, 2026 | 29.80 | 31.60 | 29.80 | 31.40 | 31.40 | 2.61% | - |
| Mar 2, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 3.38% | - |
| Feb 27, 2026 | 29.40 | 29.60 | 29.00 | 29.60 | 29.60 | - | - |
| Feb 26, 2026 | 27.60 | 29.60 | 27.60 | 29.60 | 29.60 | 7.25% | - |
| Feb 25, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | - | 35 |
| Feb 24, 2026 | 27.40 | 28.00 | 27.40 | 27.60 | 27.60 | 0.73% | 29 |
| Feb 23, 2026 | 30.20 | 30.20 | 27.40 | 27.40 | 27.40 | -10.46% | - |
| Feb 20, 2026 | 31.20 | 31.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Feb 19, 2026 | 31.20 | 31.60 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Feb 18, 2026 | 31.40 | 32.00 | 31.40 | 31.40 | 31.40 | -0.63% | 269 |
| Feb 17, 2026 | 32.20 | 32.20 | 31.40 | 31.60 | 31.60 | -1.86% | 835 |
| Feb 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Feb 13, 2026 | 32.20 | 33.20 | 32.20 | 32.40 | 32.40 | - | 410 |
| Feb 12, 2026 | 35.00 | 35.00 | 32.40 | 32.40 | 32.40 | -7.43% | - |
| Feb 11, 2026 | 38.20 | 38.20 | 35.00 | 35.00 | 35.00 | -5.91% | 738 |
| Feb 10, 2026 | 35.80 | 37.40 | 35.80 | 37.20 | 37.20 | 3.33% | 280 |
| Feb 9, 2026 | 36.60 | 36.60 | 35.80 | 36.00 | 36.00 | -2.17% | - |
| Feb 6, 2026 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | 4.55% | - |
| Feb 5, 2026 | 37.80 | 37.80 | 35.20 | 35.20 | 35.20 | -7.37% | 300 |
| Feb 4, 2026 | 37.20 | 38.00 | 36.80 | 38.00 | 38.00 | 1.60% | 135 |
| Feb 3, 2026 | 39.60 | 39.60 | 36.60 | 37.40 | 37.40 | -6.50% | 260 |
| Feb 2, 2026 | 38.40 | 40.20 | 38.40 | 40.00 | 40.00 | 2.56% | 250 |
| Jan 30, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - | - |
| Jan 29, 2026 | 43.00 | 43.00 | 38.60 | 39.00 | 39.00 | -10.14% | 408 |
| Jan 28, 2026 | 44.20 | 44.40 | 43.40 | 43.40 | 43.40 | -1.36% | 115 |
| Jan 27, 2026 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | -3.93% | - |
| Jan 26, 2026 | 44.40 | 46.00 | 44.40 | 45.80 | 45.80 | 2.23% | - |
| Jan 23, 2026 | 44.80 | 45.40 | 44.40 | 44.80 | 44.80 | -0.88% | - |
| Jan 22, 2026 | 43.80 | 45.20 | 43.80 | 45.20 | 45.20 | 2.73% | - |
| Jan 21, 2026 | 43.80 | 44.40 | 43.80 | 44.00 | 44.00 | - | - |
| Jan 20, 2026 | 44.00 | 44.40 | 43.80 | 44.00 | 44.00 | -0.45% | - |
| Jan 19, 2026 | 44.40 | 44.40 | 44.00 | 44.20 | 44.20 | -1.78% | - |