Blackstone Mortgage Trust, Inc. (FRA:079A)
Germany · Delayed Price · Currency is EUR 9.61
-0.12 (-1.23%)
At close: Oct 13, 2026
FRA:079A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.63 | 9.63 | 9.61 | 9.61 | 9.61 | -1.23% | - |
| Oct 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.16% | - |
| Oct 9, 2026 | 9.84 | 9.95 | 9.84 | 9.95 | 9.95 | 1.22% | 136 |
| Oct 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.05% | - |
| Oct 7, 2026 | 9.72 | 9.83 | 9.72 | 9.83 | 9.83 | 1.08% | - |
| Oct 6, 2026 | 9.68 | 9.87 | 9.68 | 9.73 | 9.73 | 1.09% | 22,000 |
| Oct 5, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.23% | - |
| Oct 2, 2026 | 9.92 | 9.92 | 9.74 | 9.74 | 9.74 | -1.62% | - |
| Oct 1, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -4.07% | - |
| Sep 30, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.15% | - |
| Sep 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.34 | -0.37% | - |
| Sep 28, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.37 | -1.28% | - |
| Sep 25, 2026 | 10.79 | 10.93 | 10.79 | 10.93 | 10.51 | 1.02% | - |
| Sep 24, 2026 | 11.02 | 11.02 | 10.82 | 10.82 | 10.40 | -1.73% | - |
| Sep 23, 2026 | 11.41 | 11.41 | 11.01 | 11.01 | 10.59 | -3.93% | - |
| Sep 22, 2026 | 11.42 | 11.46 | 11.42 | 11.46 | 11.02 | -0.26% | - |
| Sep 21, 2026 | 11.45 | 11.49 | 11.45 | 11.49 | 11.05 | -0.09% | - |
| Sep 18, 2026 | 11.63 | 11.63 | 11.50 | 11.50 | 11.06 | -0.09% | - |
| Sep 17, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.07 | 0.88% | - |
| Sep 16, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 10.97 | -0.70% | - |
| Sep 15, 2026 | 11.24 | 11.49 | 11.24 | 11.49 | 11.05 | 2.13% | - |
| Sep 14, 2026 | 11.38 | 11.38 | 11.25 | 11.25 | 10.82 | -2.26% | - |
| Sep 11, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.07 | -2.54% | - |
| Sep 10, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.35 | -1.17% | - |
| Sep 9, 2026 | 11.77 | 11.95 | 11.74 | 11.95 | 11.49 | 0.76% | 9,700 |
| Sep 8, 2026 | 12.07 | 12.07 | 11.86 | 11.86 | 11.40 | -4.05% | - |
| Sep 7, 2026 | 12.17 | 12.36 | 12.17 | 12.36 | 11.88 | 2.83% | 97 |
| Sep 4, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.56 | 0.50% | - |
| Sep 3, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.50 | 1.61% | - |
| Sep 2, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.32 | -0.51% | - |
| Sep 1, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.37 | 1.46% | - |
| Aug 31, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.21 | -0.43% | - |
| Aug 28, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.26 | -1.01% | - |
| Aug 27, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.37 | -0.67% | - |
| Aug 26, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.45 | -0.42% | - |
| Aug 25, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.50 | -0.99% | - |
| Aug 24, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 11.61 | -0.33% | - |
| Aug 21, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.65 | -0.90% | - |
| Aug 20, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 11.76 | 1.33% | - |
| Aug 19, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 11.60 | -0.49% | - |
| Aug 18, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 11.66 | -1.06% | - |
| Aug 17, 2026 | 12.34 | 12.34 | 12.26 | 12.26 | 11.79 | -1.29% | - |
| Aug 14, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 11.94 | 1.39% | - |
| Aug 13, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 11.78 | -1.21% | - |
| Aug 12, 2026 | 12.54 | 12.54 | 12.40 | 12.40 | 11.92 | 2.31% | 30 |
| Aug 11, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.65 | 0.25% | - |
| Aug 10, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 11.62 | 1.00% | - |
| Aug 7, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.51 | 0.84% | - |
| Aug 6, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.41 | -4.27% | - |
| Aug 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 11.92 | -1.20% | - |