Blue Owl Capital Corporation (FRA:1D6)
Germany · Delayed Price · Currency is EUR 9.34
-0.05 (-0.52%)
At close: Sep 10, 2026
Blue Owl Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.53 | 9.53 | 9.34 | 9.34 | 9.34 | -0.52% | - |
| Sep 9, 2026 | 9.56 | 9.56 | 9.39 | 9.39 | 9.39 | -2.30% | - |
| Sep 8, 2026 | 9.70 | 9.70 | 9.61 | 9.61 | 9.61 | -0.74% | - |
| Sep 7, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.68% | - |
| Sep 4, 2026 | 9.69 | 9.69 | 9.61 | 9.61 | 9.61 | -0.63% | - |
| Sep 3, 2026 | 9.78 | 9.78 | 9.67 | 9.67 | 9.67 | 0.65% | - |
| Sep 2, 2026 | 9.75 | 9.75 | 9.61 | 9.61 | 9.61 | -0.89% | - |
| Sep 1, 2026 | 9.89 | 9.89 | 9.70 | 9.70 | 9.70 | 0.96% | - |
| Aug 31, 2026 | 9.64 | 9.64 | 9.61 | 9.61 | 9.61 | 1.11% | - |
| Aug 28, 2026 | 9.59 | 9.59 | 9.52 | 9.52 | 9.50 | -0.01% | - |
| Aug 27, 2026 | 9.60 | 9.60 | 9.52 | 9.52 | 9.50 | 0.26% | - |
| Aug 26, 2026 | 10.13 | 10.13 | 9.49 | 9.49 | 9.48 | -0.33% | 300 |
| Aug 25, 2026 | 9.69 | 9.69 | 9.53 | 9.53 | 9.51 | -0.14% | - |
| Aug 24, 2026 | 9.47 | 9.54 | 9.47 | 9.54 | 9.52 | -0.04% | - |
| Aug 21, 2026 | 9.46 | 9.54 | 9.46 | 9.54 | 9.52 | -0.14% | - |
| Aug 20, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.54 | -0.84% | - |
| Aug 19, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | -0.77% | - |
| Aug 18, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.69 | -4.79% | 10,000 |
| Aug 17, 2026 | 9.97 | 10.20 | 9.97 | 10.20 | 10.18 | 1.84% | 10,000 |
| Aug 14, 2026 | 10.24 | 10.24 | 10.02 | 10.02 | 10.00 | -0.60% | - |
| Aug 13, 2026 | 10.03 | 10.08 | 10.03 | 10.08 | 10.06 | 2.26% | - |
| Aug 12, 2026 | 10.02 | 10.02 | 9.85 | 9.85 | 9.84 | 0.55% | - |
| Aug 11, 2026 | 9.89 | 9.89 | 9.80 | 9.80 | 9.78 | 0.63% | - |
| Aug 10, 2026 | 10.00 | 10.00 | 9.74 | 9.74 | 9.72 | 1.04% | - |
| Aug 7, 2026 | 9.70 | 9.70 | 9.64 | 9.64 | 9.62 | 2.64% | - |
| Aug 6, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.37 | -0.27% | - |
| Aug 5, 2026 | 9.62 | 9.62 | 9.42 | 9.42 | 9.40 | 0.32% | - |
| Aug 4, 2026 | 9.46 | 9.46 | 9.39 | 9.39 | 9.37 | 1.15% | - |
| Aug 3, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.26 | 0.77% | - |
| Jul 31, 2026 | 9.33 | 9.33 | 9.21 | 9.21 | 9.19 | 0.07% | - |
| Jul 30, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.18 | -2.91% | - |
| Jul 29, 2026 | 9.47 | 9.48 | 9.47 | 9.48 | 9.46 | 0.46% | - |
| Jul 28, 2026 | 9.51 | 9.51 | 9.43 | 9.43 | 9.42 | 0.82% | 40 |
| Jul 27, 2026 | 9.42 | 9.42 | 9.36 | 9.36 | 9.34 | 0.99% | - |
| Jul 24, 2026 | 9.22 | 9.27 | 9.22 | 9.27 | 9.25 | 0.37% | - |
| Jul 23, 2026 | 9.40 | 9.40 | 9.23 | 9.23 | 9.21 | -1.82% | - |
| Jul 22, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.38 | 0.36% | - |
| Jul 21, 2026 | 9.53 | 9.53 | 9.37 | 9.37 | 9.35 | 0.01% | - |
| Jul 20, 2026 | 9.42 | 9.42 | 9.37 | 9.37 | 9.35 | -2.59% | - |
| Jul 17, 2026 | 9.61 | 9.62 | 9.61 | 9.62 | 9.60 | 1.21% | - |
| Jul 16, 2026 | 9.59 | 9.59 | 9.50 | 9.50 | 9.48 | -0.72% | - |
| Jul 15, 2026 | 9.52 | 9.57 | 9.52 | 9.57 | 9.55 | 1.54% | - |
| Jul 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.41 | -0.59% | - |
| Jul 13, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.46 | 1.01% | - |
| Jul 10, 2026 | 9.29 | 9.39 | 9.29 | 9.39 | 9.37 | 2.40% | - |
| Jul 9, 2026 | 9.40 | 9.40 | 9.17 | 9.17 | 9.15 | -1.55% | - |
| Jul 8, 2026 | 9.40 | 9.40 | 9.31 | 9.31 | 9.29 | -1.20% | - |
| Jul 7, 2026 | 9.46 | 9.73 | 9.42 | 9.42 | 9.41 | 1.17% | 50 |
| Jul 6, 2026 | 9.38 | 9.38 | 9.31 | 9.31 | 9.30 | -0.65% | - |
| Jul 3, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.36 | -0.06% | - |