BlackLine, Inc. (FRA:02B)
Germany · Delayed Price · Currency is EUR 24.38
-0.40 (-1.61%)
At close: Sep 18, 2026
FRA:02B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.62 | 24.62 | 24.05 | 24.38 | 24.38 | -1.61% | - |
| Sep 17, 2026 | 24.39 | 24.86 | 24.10 | 24.78 | 24.78 | 1.35% | - |
| Sep 16, 2026 | 25.01 | 25.01 | 24.42 | 24.45 | 24.45 | -2.67% | - |
| Sep 15, 2026 | 25.87 | 25.87 | 25.12 | 25.12 | 25.12 | -3.79% | - |
| Sep 14, 2026 | 23.85 | 26.14 | 23.85 | 26.11 | 26.11 | 7.32% | - |
| Sep 11, 2026 | 24.54 | 24.75 | 24.33 | 24.33 | 24.33 | -1.82% | - |
| Sep 10, 2026 | 25.02 | 25.18 | 24.78 | 24.78 | 24.78 | -1.47% | - |
| Sep 9, 2026 | 25.65 | 25.65 | 25.15 | 25.15 | 25.15 | -3.16% | - |
| Sep 8, 2026 | 27.81 | 27.81 | 25.79 | 25.97 | 25.97 | -6.65% | - |
| Sep 7, 2026 | 27.90 | 27.90 | 27.81 | 27.82 | 27.82 | -1.45% | - |
| Sep 4, 2026 | 28.28 | 28.44 | 27.76 | 28.23 | 28.23 | -1.36% | - |
| Sep 3, 2026 | 27.40 | 28.81 | 27.40 | 28.62 | 28.62 | 3.70% | - |
| Sep 2, 2026 | 27.40 | 27.92 | 27.40 | 27.60 | 27.60 | -0.11% | - |
| Sep 1, 2026 | 28.33 | 28.34 | 27.52 | 27.63 | 27.63 | -3.43% | - |
| Aug 31, 2026 | 28.10 | 28.88 | 28.09 | 28.61 | 28.61 | 1.02% | - |
| Aug 28, 2026 | 28.93 | 29.00 | 28.27 | 28.32 | 28.32 | -1.77% | 260 |
| Aug 27, 2026 | 26.65 | 29.38 | 26.65 | 28.83 | 28.83 | 7.41% | - |
| Aug 26, 2026 | 26.73 | 26.84 | 26.53 | 26.84 | 26.84 | -0.59% | - |
| Aug 25, 2026 | 27.25 | 27.25 | 26.76 | 27.00 | 27.00 | -1.14% | - |
| Aug 24, 2026 | 27.42 | 27.62 | 27.19 | 27.31 | 27.31 | 0.89% | - |
| Aug 21, 2026 | 27.03 | 27.34 | 26.78 | 27.07 | 27.07 | -0.70% | 50 |
| Aug 20, 2026 | 26.71 | 27.26 | 26.71 | 27.26 | 27.26 | 2.21% | - |
| Aug 19, 2026 | 25.71 | 27.34 | 25.71 | 26.67 | 26.67 | 2.54% | - |
| Aug 18, 2026 | 24.82 | 26.60 | 24.82 | 26.01 | 26.01 | 3.05% | - |
| Aug 17, 2026 | 26.16 | 26.16 | 25.24 | 25.24 | 25.24 | -3.66% | - |
| Aug 14, 2026 | 26.80 | 26.80 | 25.91 | 26.20 | 26.20 | -2.89% | - |
| Aug 13, 2026 | 24.39 | 26.98 | 24.39 | 26.98 | 26.98 | 9.59% | - |
| Aug 12, 2026 | 24.16 | 24.62 | 24.00 | 24.62 | 24.62 | 0.94% | 300 |
| Aug 11, 2026 | 25.12 | 25.24 | 24.39 | 24.39 | 24.39 | -2.75% | - |
| Aug 10, 2026 | 25.36 | 25.74 | 25.08 | 25.08 | 25.08 | -1.61% | 323 |
| Aug 7, 2026 | 25.77 | 26.37 | 25.49 | 25.49 | 25.49 | -1.58% | - |
| Aug 6, 2026 | 25.90 | 25.90 | 25.49 | 25.90 | 25.90 | -1.45% | - |
| Aug 5, 2026 | 27.13 | 27.17 | 25.60 | 26.28 | 26.28 | -8.69% | 123 |
| Aug 4, 2026 | 28.28 | 28.78 | 28.17 | 28.78 | 28.78 | 0.56% | - |
| Aug 3, 2026 | 27.13 | 28.67 | 27.11 | 28.62 | 28.62 | 5.38% | 150 |
| Jul 31, 2026 | 26.65 | 27.16 | 26.10 | 27.16 | 27.16 | 2.34% | - |
| Jul 30, 2026 | 28.11 | 28.11 | 26.37 | 26.54 | 26.54 | -5.95% | - |
| Jul 29, 2026 | 27.80 | 28.79 | 27.80 | 28.22 | 28.22 | 1.00% | 2 |
| Jul 28, 2026 | 26.42 | 28.35 | 26.42 | 27.94 | 27.94 | 3.83% | 150 |
| Jul 27, 2026 | 25.25 | 27.33 | 25.25 | 26.91 | 26.91 | 6.20% | - |
| Jul 24, 2026 | 23.77 | 25.34 | 23.77 | 25.34 | 25.34 | 5.19% | - |
| Jul 23, 2026 | 24.53 | 24.53 | 23.92 | 24.09 | 24.09 | -1.23% | - |
| Jul 22, 2026 | 25.21 | 25.31 | 24.39 | 24.39 | 24.39 | -5.17% | - |
| Jul 21, 2026 | 26.44 | 26.44 | 25.33 | 25.72 | 25.72 | -3.02% | 135 |
| Jul 20, 2026 | 26.18 | 26.93 | 25.82 | 26.52 | 26.52 | 0.68% | - |
| Jul 17, 2026 | 25.66 | 26.41 | 25.66 | 26.34 | 26.34 | -0.42% | - |
| Jul 16, 2026 | 25.38 | 26.52 | 25.38 | 26.45 | 26.45 | 3.20% | - |
| Jul 15, 2026 | 25.36 | 26.56 | 25.36 | 25.63 | 25.63 | 0.71% | - |
| Jul 14, 2026 | 26.22 | 26.22 | 24.93 | 25.45 | 25.45 | -3.23% | - |
| Jul 13, 2026 | 24.87 | 26.71 | 24.87 | 26.30 | 26.30 | 3.54% | - |