BlackLine, Inc. (FRA:02B)
Germany · Delayed Price · Currency is EUR 26.80
-0.20 (-0.74%)
At close: Aug 26, 2026
FRA:02B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.73 | 26.80 | 26.53 | 26.80 | 26.80 | -0.74% | - |
| 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% | - |
| Jul 10, 2026 | 25.38 | 25.87 | 25.00 | 25.40 | 25.40 | -0.04% | - |
| Jul 9, 2026 | 24.78 | 25.41 | 23.94 | 25.41 | 25.41 | 1.40% | - |
| Jul 8, 2026 | 25.07 | 25.07 | 24.70 | 25.06 | 25.06 | -1.88% | - |
| Jul 7, 2026 | 24.94 | 26.02 | 24.94 | 25.54 | 25.54 | 0.24% | - |
| Jul 6, 2026 | 26.04 | 26.04 | 25.13 | 25.48 | 25.48 | -2.45% | - |
| Jul 3, 2026 | 26.08 | 26.14 | 26.08 | 26.12 | 26.12 | 0.15% | - |
| Jul 2, 2026 | 25.32 | 26.08 | 25.32 | 26.08 | 26.08 | 0.81% | - |
| Jul 1, 2026 | 24.18 | 25.94 | 24.18 | 25.87 | 25.87 | 4.99% | - |
| Jun 30, 2026 | 24.38 | 24.64 | 23.60 | 24.64 | 24.64 | 1.15% | - |
| Jun 29, 2026 | 24.83 | 25.12 | 23.90 | 24.36 | 24.36 | -0.98% | - |
| Jun 26, 2026 | 22.77 | 24.60 | 22.77 | 24.60 | 24.60 | 5.31% | - |
| Jun 25, 2026 | 23.98 | 24.05 | 23.19 | 23.36 | 23.36 | -1.64% | 290 |
| Jun 24, 2026 | 23.19 | 24.06 | 23.19 | 23.75 | 23.75 | 2.33% | - |
| Jun 23, 2026 | 21.81 | 23.30 | 21.81 | 23.21 | 23.21 | 2.16% | - |
| Jun 22, 2026 | 23.06 | 23.45 | 22.32 | 22.72 | 22.72 | -1.17% | 50 |
| Jun 19, 2026 | 23.01 | 23.04 | 22.99 | 22.99 | 22.99 | -1.50% | - |
| Jun 18, 2026 | 23.24 | 23.34 | 23.16 | 23.34 | 23.34 | 0.30% | - |