Blackstone Inc. (FRA:BBN1)
Germany · Delayed Price · Currency is EUR 145.40
-5.22 (-3.47%)
Sep 30, 2025, 10:43 PM CET
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 149.30 | 150.58 | 148.24 | 149.12 | 149.12 | -1.00% | 866 |
| Sep 29, 2025 | 149.70 | 151.56 | 149.00 | 150.62 | 150.62 | 0.61% | 643 |
| Sep 26, 2025 | 149.52 | 152.00 | 149.06 | 149.70 | 149.70 | -0.90% | 63 |
| Sep 25, 2025 | 151.76 | 153.12 | 148.72 | 151.06 | 151.06 | -0.84% | 455 |
| Sep 24, 2025 | 155.70 | 158.52 | 151.48 | 152.34 | 152.34 | -2.81% | 823 |
| Sep 23, 2025 | 156.44 | 160.38 | 156.00 | 156.74 | 156.74 | 0.18% | 509 |
| Sep 22, 2025 | 160.96 | 161.68 | 156.44 | 156.46 | 156.46 | -2.46% | 1,353 |
| Sep 19, 2025 | 160.00 | 162.08 | 158.78 | 160.40 | 160.40 | -0.20% | 371 |
| Sep 18, 2025 | 157.24 | 161.52 | 155.94 | 160.72 | 160.72 | 3.20% | 1,327 |
| Sep 17, 2025 | 154.36 | 157.72 | 154.36 | 155.74 | 155.74 | 0.30% | 278 |
| Sep 16, 2025 | 157.74 | 157.74 | 155.18 | 155.28 | 155.28 | -0.79% | 236 |
| Sep 15, 2025 | 154.50 | 156.92 | 154.04 | 156.52 | 156.52 | 0.97% | 203 |
| Sep 12, 2025 | 156.16 | 158.08 | 153.98 | 155.02 | 155.02 | -1.20% | 262 |
| Sep 11, 2025 | 152.50 | 159.08 | 151.96 | 156.90 | 156.90 | 2.89% | 450 |
| Sep 10, 2025 | 146.84 | 153.14 | 146.84 | 152.50 | 152.50 | 3.05% | 390 |
| Sep 9, 2025 | 146.76 | 149.54 | 146.76 | 147.98 | 147.98 | 0.61% | 120 |
| Sep 8, 2025 | 146.22 | 147.50 | 144.60 | 147.08 | 147.08 | 1.36% | 112 |
| Sep 5, 2025 | 145.00 | 147.00 | 143.00 | 145.10 | 145.10 | -0.60% | 250 |
| Sep 4, 2025 | 142.78 | 145.98 | 142.76 | 145.98 | 145.98 | 2.10% | 121 |
| Sep 3, 2025 | 144.44 | 145.70 | 142.08 | 142.98 | 142.98 | -1.76% | 295 |
| Sep 2, 2025 | 145.88 | 146.14 | 143.10 | 145.54 | 145.54 | -0.45% | 347 |
| Sep 1, 2025 | 145.44 | 147.04 | 145.44 | 146.20 | 146.20 | -0.22% | 245 |
| Aug 29, 2025 | 146.52 | 147.40 | 146.12 | 146.52 | 146.52 | -0.80% | 60 |
| Aug 28, 2025 | 146.54 | 148.70 | 146.54 | 147.70 | 147.70 | -0.05% | 50 |
| Aug 27, 2025 | 146.94 | 148.96 | 146.94 | 147.78 | 147.78 | 0.57% | 135 |
| Aug 26, 2025 | 144.58 | 146.94 | 144.58 | 146.94 | 146.94 | 0.98% | 250 |
| Aug 25, 2025 | 144.82 | 146.22 | 144.34 | 145.52 | 145.52 | 0.30% | 250 |
| Aug 22, 2025 | 140.26 | 147.06 | 140.02 | 145.08 | 145.08 | 3.13% | 205 |
| Aug 21, 2025 | 140.18 | 141.84 | 140.02 | 140.68 | 140.68 | -0.71% | 50 |
| Aug 20, 2025 | 142.06 | 144.18 | 139.80 | 141.68 | 141.68 | -1.43% | 301 |
| Aug 19, 2025 | 143.62 | 145.70 | 143.62 | 143.74 | 143.74 | -0.92% | 218 |
| Aug 18, 2025 | 146.76 | 147.60 | 145.04 | 145.08 | 145.08 | -1.14% | 208 |
| Aug 15, 2025 | 149.58 | 150.10 | 146.70 | 146.76 | 146.76 | -1.85% | 136 |
| Aug 14, 2025 | 151.50 | 151.88 | 148.18 | 149.52 | 149.52 | -1.05% | 565 |
| Aug 13, 2025 | 148.06 | 151.20 | 147.96 | 151.10 | 151.10 | 1.18% | 565 |
| Aug 12, 2025 | 147.18 | 150.36 | 145.78 | 149.34 | 149.34 | 1.76% | 565 |
| Aug 11, 2025 | 145.00 | 147.60 | 144.62 | 146.76 | 146.76 | 1.21% | 565 |
| Aug 8, 2025 | 145.20 | 146.18 | 143.40 | 145.00 | 145.00 | 1.27% | 71 |
| Aug 7, 2025 | 144.80 | 147.94 | 143.18 | 143.18 | 143.18 | -1.01% | 230 |
| Aug 6, 2025 | 144.40 | 146.10 | 144.02 | 144.64 | 144.64 | -0.29% | 104 |
| Aug 5, 2025 | 147.36 | 149.14 | 143.84 | 145.06 | 145.06 | -1.71% | 240 |
| Aug 4, 2025 | 147.84 | 148.48 | 146.50 | 147.58 | 147.58 | -0.14% | 246 |
| Aug 1, 2025 | 150.40 | 151.02 | 143.86 | 147.78 | 146.89 | -2.44% | 629 |
| Jul 31, 2025 | 153.00 | 153.94 | 149.80 | 151.48 | 150.57 | -1.64% | 121 |
| Jul 30, 2025 | 153.98 | 155.46 | 151.94 | 154.00 | 153.07 | 0.65% | 273 |
| Jul 29, 2025 | 151.54 | 154.92 | 151.54 | 153.00 | 152.08 | 0.59% | 298 |
| Jul 28, 2025 | 152.08 | 154.78 | 152.08 | 152.10 | 151.18 | 0.09% | 727 |
| Jul 25, 2025 | 151.52 | 153.60 | 151.42 | 151.96 | 151.04 | -0.46% | 99 |
| Jul 24, 2025 | 148.00 | 153.64 | 145.52 | 152.66 | 151.74 | 3.81% | 612 |
| Jul 23, 2025 | 144.28 | 147.06 | 144.18 | 147.06 | 146.17 | 1.83% | 235 |