BlackLine, Inc. (FRA:02B)
Germany · Delayed Price · Currency is EUR 46.40
+0.60 (1.31%)
At close: Jan 5, 2026
BlackLine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 49.40 | 50.00 | 49.40 | 49.80 | 49.80 | 0.40% | - |
| Dec 4, 2025 | 49.80 | 50.00 | 49.60 | 49.60 | 49.60 | -0.80% | 340 |
| Dec 3, 2025 | 49.20 | 50.00 | 49.00 | 50.00 | 50.00 | 0.81% | - |
| Dec 2, 2025 | 47.80 | 49.60 | 47.80 | 49.60 | 49.60 | 2.90% | - |
| Dec 1, 2025 | 48.60 | 49.00 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Nov 28, 2025 | 49.20 | 50.50 | 49.00 | 49.00 | 49.00 | -2.00% | 50 |
| Nov 27, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 1.21% | - |
| Nov 26, 2025 | 49.60 | 49.80 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Nov 25, 2025 | 48.20 | 49.80 | 48.20 | 49.80 | 49.80 | 2.47% | 30 |
| Nov 24, 2025 | 47.40 | 48.80 | 47.40 | 48.60 | 48.60 | 2.10% | - |
| Nov 21, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | 2.59% | - |
| Nov 20, 2025 | 47.00 | 47.00 | 46.00 | 46.40 | 46.40 | - | - |
| Nov 19, 2025 | 46.20 | 46.80 | 46.20 | 46.40 | 46.40 | -0.85% | - |
| Nov 18, 2025 | 44.40 | 47.20 | 44.40 | 46.80 | 46.80 | 3.54% | - |
| Nov 17, 2025 | 46.80 | 46.80 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| Nov 14, 2025 | 47.00 | 47.60 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Nov 13, 2025 | 48.00 | 48.00 | 47.20 | 47.60 | 47.60 | -1.65% | - |
| Nov 12, 2025 | 47.40 | 48.60 | 47.40 | 48.40 | 48.40 | 1.68% | - |
| Nov 11, 2025 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 0.85% | - |
| Nov 10, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 2.16% | - |
| Nov 7, 2025 | 47.00 | 48.20 | 44.60 | 46.20 | 46.20 | -5.71% | 145 |
| Nov 6, 2025 | 48.80 | 49.40 | 48.80 | 49.00 | 49.00 | -0.81% | - |
| Nov 5, 2025 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 0.41% | 250 |
| Nov 4, 2025 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | -1.20% | - |
| Nov 3, 2025 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 0.40% | - |
| Oct 31, 2025 | 49.20 | 50.00 | 49.20 | 49.60 | 49.60 | 1.22% | 120 |
| Oct 30, 2025 | 48.60 | 49.40 | 48.60 | 49.00 | 49.00 | 0.41% | - |
| Oct 29, 2025 | 48.00 | 48.80 | 47.60 | 48.80 | 48.80 | 3.39% | 50 |
| Oct 28, 2025 | 46.40 | 47.60 | 46.40 | 47.20 | 47.20 | 1.29% | - |
| Oct 27, 2025 | 45.20 | 47.00 | 45.20 | 46.60 | 46.60 | 3.10% | 30 |