BlackLine, Inc. (FRA:02B)
Germany · Delayed Price · Currency is EUR 31.00
-0.20 (-0.64%)
Last updated: Feb 20, 2026, 7:55 PM CET
BlackLine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 44.80 | 45.00 | 44.20 | 45.00 | 45.00 | - | - |
| Jan 15, 2026 | 45.00 | 45.80 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Jan 14, 2026 | 47.20 | 47.20 | 45.40 | 45.40 | 45.40 | -4.62% | 135 |
| Jan 13, 2026 | 48.80 | 48.80 | 47.20 | 47.60 | 47.60 | -2.86% | - |
| Jan 12, 2026 | 47.40 | 49.40 | 47.40 | 49.00 | 49.00 | 1.66% | 200 |
| Jan 9, 2026 | 47.00 | 48.40 | 47.00 | 48.20 | 48.20 | 1.69% | - |
| Jan 8, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | -1.66% | - |
| Jan 7, 2026 | 47.00 | 48.40 | 47.00 | 48.20 | 48.20 | 1.69% | - |
| Jan 6, 2026 | 45.80 | 47.40 | 45.80 | 47.40 | 47.40 | 2.60% | - |
| Jan 5, 2026 | 45.80 | 46.40 | 45.40 | 46.20 | 46.20 | 0.87% | - |
| Jan 2, 2026 | 46.80 | 47.00 | 44.80 | 45.80 | 45.80 | -5.37% | - |
| Dec 30, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Dec 29, 2025 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 0.41% | - |
| Dec 23, 2025 | 49.00 | 49.00 | 48.60 | 48.80 | 48.80 | -0.81% | - |
| Dec 22, 2025 | 49.00 | 50.00 | 48.80 | 49.20 | 49.20 | - | 75 |
| Dec 19, 2025 | 49.00 | 49.40 | 49.00 | 49.20 | 49.20 | -0.40% | - |
| Dec 18, 2025 | 48.60 | 49.60 | 48.60 | 49.40 | 49.40 | 1.23% | - |
| Dec 17, 2025 | 48.80 | 49.60 | 48.60 | 48.80 | 48.80 | -0.41% | - |
| Dec 16, 2025 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | 0.82% | - |
| Dec 15, 2025 | 49.60 | 49.80 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Dec 12, 2025 | 49.60 | 50.00 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Dec 11, 2025 | 48.80 | 50.00 | 48.80 | 49.80 | 49.80 | 1.22% | - |
| Dec 10, 2025 | 49.60 | 49.60 | 49.00 | 49.20 | 49.20 | -1.60% | - |
| Dec 9, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 1.21% | - |
| Dec 8, 2025 | 49.40 | 49.60 | 49.20 | 49.40 | 49.40 | -0.80% | - |