Blue Owl Capital Corporation (FRA:1D6)
Germany · Delayed Price · Currency is EUR 9.62
+0.12 (1.21%)
At close: Jul 17, 2026
Blue Owl Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | 1.21% | - |
| Jul 16, 2026 | 9.59 | 9.59 | 9.50 | 9.50 | 9.50 | -0.72% | - |
| Jul 15, 2026 | 9.52 | 9.57 | 9.52 | 9.57 | 9.57 | 1.54% | - |
| Jul 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.59% | - |
| Jul 13, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.01% | - |
| Jul 10, 2026 | 9.29 | 9.39 | 9.29 | 9.39 | 9.39 | 2.40% | - |
| Jul 9, 2026 | 9.40 | 9.40 | 9.17 | 9.17 | 9.17 | -1.55% | - |
| Jul 8, 2026 | 9.40 | 9.40 | 9.31 | 9.31 | 9.31 | -1.20% | - |
| Jul 7, 2026 | 9.46 | 9.73 | 9.42 | 9.42 | 9.42 | 1.17% | 50 |
| Jul 6, 2026 | 9.38 | 9.38 | 9.31 | 9.31 | 9.31 | -0.65% | - |
| Jul 3, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.06% | - |
| Jul 2, 2026 | 9.30 | 9.38 | 9.30 | 9.38 | 9.38 | -0.23% | - |
| Jul 1, 2026 | 9.51 | 9.51 | 9.40 | 9.40 | 9.40 | 0.50% | - |
| Jun 30, 2026 | 9.55 | 9.55 | 9.36 | 9.36 | 9.36 | 2.55% | - |
| Jun 29, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.12 | 2.60% | - |
| Jun 26, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.89 | -3.11% | - |
| Jun 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.18 | 0.53% | - |
| Jun 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.13 | -1.04% | - |
| Jun 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.23 | -1.78% | - |
| Jun 22, 2026 | 9.38 | 9.67 | 9.38 | 9.67 | 9.39 | 3.00% | 100 |
| Jun 19, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.12 | -0.10% | - |
| Jun 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.13 | -1.29% | - |
| Jun 17, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.25 | 0.51% | - |
| Jun 16, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.20 | -1.56% | - |
| Jun 15, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.35 | 0.61% | - |
| Jun 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.29 | 0.05% | - |
| Jun 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.28 | -2.64% | - |
| Jun 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.54 | 3.36% | 100 |
| Jun 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.23 | 0.27% | - |
| Jun 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.20 | -0.83% | - |
| Jun 5, 2026 | 9.63 | 9.63 | 9.55 | 9.55 | 9.28 | 1.63% | - |
| Jun 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.13 | 1.08% | - |
| Jun 3, 2026 | 9.54 | 9.54 | 9.30 | 9.30 | 9.03 | -2.31% | - |
| Jun 2, 2026 | 9.70 | 9.70 | 9.52 | 9.52 | 9.25 | -0.79% | - |
| Jun 1, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.32 | -2.07% | 55 |
| May 29, 2026 | 9.46 | 9.80 | 9.36 | 9.80 | 9.52 | 4.53% | 100 |
| May 28, 2026 | 9.53 | 9.53 | 9.38 | 9.38 | 9.10 | -1.22% | - |
| May 27, 2026 | 9.53 | 9.53 | 9.49 | 9.49 | 9.22 | 1.11% | - |
| May 26, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.12 | -1.04% | - |
| May 25, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.21 | -0.22% | - |
| May 22, 2026 | 9.55 | 9.55 | 9.51 | 9.51 | 9.23 | 1.04% | - |
| May 21, 2026 | 9.46 | 9.46 | 9.41 | 9.41 | 9.14 | 1.38% | - |
| May 20, 2026 | 9.43 | 9.43 | 9.28 | 9.28 | 9.01 | 0.04% | - |
| May 19, 2026 | 9.35 | 9.35 | 9.28 | 9.28 | 9.01 | -2.09% | - |
| May 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.20 | 0.61% | - |
| May 15, 2026 | 9.54 | 9.54 | 9.42 | 9.42 | 9.15 | -0.52% | - |
| May 14, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.19 | 0.93% | - |
| May 13, 2026 | 9.47 | 9.47 | 9.38 | 9.38 | 9.11 | 0.60% | - |
| May 12, 2026 | 9.35 | 9.35 | 9.32 | 9.32 | 9.05 | 0.12% | - |
| May 11, 2026 | 9.54 | 9.54 | 9.31 | 9.31 | 9.04 | -3.99% | - |