Skip to main content
logo
Blackstone Mortgage Trust, Inc. (FRA:079A)
Germany flag Germany · Delayed Price · Currency is EUR
11.91
-0.05 (-0.42%)
At close: Aug 26, 2026

FRA:079A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202611.9111.9111.9111.91--0.42%-
Aug 25, 202611.9611.9611.9611.9611.96-0.99%-
Aug 24, 202612.0812.0812.0812.0812.08-0.33%-
Aug 21, 202612.1212.1212.1212.1212.12-0.90%-
Aug 20, 202612.2312.2312.2312.2312.231.33%-
Aug 19, 202612.0712.0712.0712.0712.07-0.49%-
Aug 18, 202612.1312.1312.1312.1312.13-1.06%-
Aug 17, 202612.3412.3412.2612.2612.26-1.29%-
Aug 14, 202612.4212.4212.4212.4212.421.39%-
Aug 13, 202612.2512.2512.2512.2512.25-1.21%-
Aug 12, 202612.5412.5412.4012.4012.402.31%30
Aug 11, 202612.1212.1212.1212.1212.120.25%-
Aug 10, 202612.0912.0912.0912.0912.091.00%-
Aug 7, 202611.9711.9711.9711.9711.970.84%-
Aug 6, 202611.8711.8711.8711.8711.87-4.27%-
Aug 5, 202612.4012.4012.4012.4012.40-1.20%-
Aug 4, 202612.5512.5512.5512.5512.550.24%-
Aug 3, 202612.5212.5212.5212.5212.521.87%-
Jul 31, 202613.0113.0112.2912.2912.29-13.27%500
Jul 30, 202614.1714.1714.1714.1714.17-1.80%-
Jul 29, 202614.4314.4314.4314.4314.43-1.43%-
Jul 28, 202614.4614.8114.4614.6414.640.34%1,500
Jul 27, 202614.5914.5914.5914.5914.591.60%-
Jul 24, 202614.3614.3614.3614.3614.36-0.49%-
Jul 23, 202614.4314.4314.4314.4314.43-0.82%-
Jul 22, 202614.5514.5514.5514.5514.550.21%-
Jul 21, 202614.5314.5314.5214.5214.52-1.56%-
Jul 20, 202614.7514.7514.7514.7514.75-1.67%-
Jul 17, 202614.9515.0014.9515.0015.001.49%51
Jul 16, 202614.7814.7814.7814.7814.78-0.20%-
Jul 15, 202614.8114.8114.8114.8114.81-1.20%-
Jul 14, 202614.6314.9914.6314.9914.991.70%137
Jul 13, 202614.7414.7414.7414.7414.740.82%-
Jul 10, 202614.6214.6214.6214.6214.62-1.68%-
Jul 9, 202614.7814.8714.7814.8714.870.20%137
Jul 8, 202614.8414.8414.8414.8414.84-1.92%-
Jul 7, 202615.1315.1315.1315.1315.131.41%-
Jul 6, 202614.9214.9214.9214.9214.92-0.40%-
Jul 3, 202614.9814.9814.9814.9814.98-0.07%-
Jul 2, 202614.7514.9914.7514.9914.992.32%250
Jul 1, 202614.6514.6514.6514.6514.65-2.20%-
Jun 30, 202614.7415.1014.7414.9814.981.16%3,556
Jun 29, 202615.2215.2215.2215.2214.811.13%-
Jun 26, 202615.0515.0515.0515.0514.640.74%-
Jun 25, 202615.2115.2114.9414.9414.54-5.44%160
Jun 24, 202615.8015.8015.8015.8015.371.54%-
Jun 23, 202615.5615.5615.5615.5615.14-3.35%-
Jun 22, 202615.6316.1015.6316.1015.662.68%60
Jun 19, 202615.6815.6815.6815.6815.261.82%-
Jun 18, 202615.4015.4015.4015.4014.98-1.53%-