Blackstone Mortgage Trust, Inc. (FRA:079A)
Germany · Delayed Price · Currency is EUR 16.28
-0.33 (-1.96%)
Last updated: Feb 20, 2026, 8:01 AM CET
Blackstone Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.96% | - |
| Feb 19, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | 0.82% | 10,612 |
| Feb 18, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.70% | - |
| Feb 17, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.24% | - |
| Feb 16, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.61% | - |
| Feb 13, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -2.71% | - |
| Feb 12, 2026 | 16.76 | 16.95 | 16.76 | 16.95 | 16.95 | 3.70% | 885 |
| Feb 11, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% | - |
| Feb 10, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.16% | - |
| Feb 9, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.18% | - |
| Feb 6, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -2.59% | - |
| Feb 5, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.23% | - |
| Feb 4, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.16% | - |
| Feb 3, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 3.07% | - |
| Feb 2, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.72% | - |
| Jan 30, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.82% | - |
| Jan 29, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.38% | - |
| Jan 28, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.06% | - |
| Jan 27, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% | - |
| Jan 26, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.94% | - |
| Jan 23, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -2.06% | - |
| Jan 22, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.04% | - |
| Jan 21, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.55% | - |
| Jan 20, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.93% | - |
| Jan 19, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.30% | - |
| Jan 16, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.58% | - |
| Jan 15, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 2.53% | - |
| Jan 14, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.66% | - |
| Jan 13, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.03% | - |
| Jan 12, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.90% | - |
| Jan 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.59% | - |
| Jan 8, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.23% | - |
| Jan 7, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -2.21% | - |
| Jan 6, 2026 | 16.41 | 16.76 | 16.41 | 16.76 | 16.76 | 1.30% | 60 |
| Jan 5, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 3.83% | - |
| Jan 2, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -4.12% | - |
| Dec 30, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.22 | -0.30% | - |
| Dec 29, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.26 | -0.98% | 24 |
| Dec 23, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.43 | -1.20% | - |
| Dec 22, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.63 | 0.41% | - |
| Dec 19, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.56 | -0.91% | - |
| Dec 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.71 | 0.29% | - |
| Dec 17, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.66 | -1.64% | - |
| Dec 16, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 16.94 | -0.32% | - |
| Dec 15, 2025 | 17.33 | 17.41 | 17.33 | 17.41 | 16.99 | 0.43% | 110 |
| Dec 12, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 16.92 | 0.84% | - |
| Dec 11, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 16.78 | 0.94% | - |
| Dec 10, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.62 | 1.58% | - |
| Dec 9, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.36 | -0.86% | - |
| Dec 8, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.50 | 1.32% | - |