Blackstone Mortgage Trust, Inc. (FRA:079A)
Germany · Delayed Price · Currency is EUR 11.51
+0.10 (0.88%)
Last updated: Sep 17, 2026, 8:02 AM CET
FRA:079A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.63 | 11.63 | 11.50 | 11.50 | 11.50 | -0.09% | - |
| Sep 17, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.88% | - |
| Sep 16, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.70% | - |
| Sep 15, 2026 | 11.24 | 11.49 | 11.24 | 11.49 | 11.49 | 2.13% | - |
| Sep 14, 2026 | 11.38 | 11.38 | 11.25 | 11.25 | 11.25 | -2.26% | - |
| Sep 11, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.54% | - |
| Sep 10, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.17% | - |
| Sep 9, 2026 | 11.77 | 11.95 | 11.74 | 11.95 | 11.95 | 0.76% | 9,700 |
| Sep 8, 2026 | 12.07 | 12.07 | 11.86 | 11.86 | 11.86 | -4.05% | - |
| Sep 7, 2026 | 12.17 | 12.36 | 12.17 | 12.36 | 12.36 | 2.83% | 97 |
| Sep 4, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% | - |
| Sep 3, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.61% | - |
| Sep 2, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.51% | - |
| Sep 1, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.46% | - |
| Aug 31, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.43% | - |
| Aug 28, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.01% | - |
| Aug 27, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.67% | - |
| Aug 26, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.42% | - |
| Aug 25, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.99% | - |
| Aug 24, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.33% | - |
| Aug 21, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.90% | - |
| Aug 20, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.33% | - |
| Aug 19, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.49% | - |
| Aug 18, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.06% | - |
| Aug 17, 2026 | 12.34 | 12.34 | 12.26 | 12.26 | 12.26 | -1.29% | - |
| Aug 14, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.39% | - |
| Aug 13, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.21% | - |
| Aug 12, 2026 | 12.54 | 12.54 | 12.40 | 12.40 | 12.40 | 2.31% | 30 |
| Aug 11, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.25% | - |
| Aug 10, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.00% | - |
| Aug 7, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.84% | - |
| Aug 6, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -4.27% | - |
| Aug 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.20% | - |
| Aug 4, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.24% | - |
| Aug 3, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.87% | - |
| Jul 31, 2026 | 13.01 | 13.01 | 12.29 | 12.29 | 12.29 | -13.27% | 500 |
| Jul 30, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.80% | - |
| Jul 29, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.43% | - |
| Jul 28, 2026 | 14.46 | 14.81 | 14.46 | 14.64 | 14.64 | 0.34% | 1,500 |
| Jul 27, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.60% | - |
| Jul 24, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.49% | - |
| Jul 23, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.82% | - |
| Jul 22, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.21% | - |
| Jul 21, 2026 | 14.53 | 14.53 | 14.52 | 14.52 | 14.52 | -1.56% | - |
| Jul 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | - |
| Jul 17, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 1.49% | 51 |
| Jul 16, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.20% | - |
| Jul 15, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.20% | - |
| Jul 14, 2026 | 14.63 | 14.99 | 14.63 | 14.99 | 14.99 | 1.70% | 137 |
| Jul 13, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.82% | - |