Blackstone Inc. (FRA:BBN1)
Germany · Delayed Price · Currency is EUR 103.44
-3.06 (-2.87%)
At close: Feb 20, 2026
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 107.10 | 107.10 | 103.44 | 103.44 | 103.44 | -2.87% | 819 |
| Feb 19, 2026 | 113.00 | 113.36 | 106.50 | 106.50 | 106.50 | -5.75% | 283 |
| Feb 18, 2026 | 111.30 | 113.00 | 111.30 | 113.00 | 113.00 | 1.60% | 55 |
| Feb 17, 2026 | 110.00 | 111.22 | 110.00 | 111.22 | 111.22 | 1.02% | 50 |
| Feb 16, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.09% | - |
| Feb 13, 2026 | 109.50 | 111.00 | 109.50 | 110.00 | 110.00 | 0.46% | 250 |
| Feb 12, 2026 | 111.06 | 114.98 | 109.50 | 109.50 | 109.50 | -3.81% | 558 |
| Feb 11, 2026 | 113.20 | 113.84 | 112.00 | 113.84 | 113.84 | 0.65% | 130 |
| Feb 10, 2026 | 109.78 | 113.20 | 109.44 | 113.10 | 113.10 | 6.22% | 926 |
| Feb 9, 2026 | 111.00 | 111.00 | 106.48 | 106.48 | 106.48 | -2.62% | 28 |
| Feb 6, 2026 | 108.20 | 110.58 | 108.20 | 109.34 | 108.08 | 2.80% | 892 |
| Feb 5, 2026 | 115.00 | 115.94 | 106.36 | 106.36 | 105.13 | -4.90% | 556 |
| Feb 4, 2026 | 113.32 | 114.14 | 108.90 | 111.84 | 110.55 | 1.54% | 840 |
| Feb 3, 2026 | 120.00 | 120.00 | 110.00 | 110.14 | 108.87 | -8.22% | 376 |
| Feb 2, 2026 | 118.26 | 120.86 | 118.26 | 120.00 | 118.62 | 2.69% | 275 |
| Jan 30, 2026 | 117.50 | 120.00 | 116.86 | 116.86 | 115.51 | -1.38% | 62 |
| Jan 29, 2026 | 122.22 | 122.22 | 118.50 | 118.50 | 117.13 | -5.38% | 71 |
| Jan 28, 2026 | 123.80 | 125.24 | 122.38 | 125.24 | 123.80 | 1.15% | 100 |
| Jan 27, 2026 | 125.98 | 125.98 | 123.82 | 123.82 | 122.39 | -0.13% | 20 |
| Jan 26, 2026 | 126.50 | 127.50 | 123.98 | 123.98 | 122.55 | -2.82% | 382 |
| Jan 23, 2026 | 131.40 | 131.40 | 127.58 | 127.58 | 126.11 | -4.36% | 50 |
| Jan 22, 2026 | 132.76 | 133.40 | 132.76 | 133.40 | 131.86 | -1.65% | 97 |
| Jan 21, 2026 | 131.10 | 135.64 | 131.10 | 135.64 | 134.08 | 1.22% | 297 |
| Jan 20, 2026 | 136.04 | 136.04 | 134.00 | 134.00 | 132.45 | -2.70% | 75 |
| Jan 19, 2026 | 137.72 | 137.72 | 137.72 | 137.72 | 136.13 | -0.62% | - |
| Jan 16, 2026 | 140.70 | 140.70 | 138.58 | 138.58 | 136.98 | 1.84% | 115 |
| Jan 15, 2026 | 136.02 | 136.08 | 136.02 | 136.08 | 134.51 | 0.06% | - |
| Jan 14, 2026 | 132.32 | 136.00 | 130.76 | 136.00 | 134.43 | 3.03% | 165 |
| Jan 13, 2026 | 134.76 | 134.76 | 132.00 | 132.00 | 130.48 | -1.62% | 286 |
| Jan 12, 2026 | 136.00 | 136.00 | 130.98 | 134.18 | 132.63 | -1.34% | 171 |
| Jan 9, 2026 | 133.34 | 136.00 | 132.68 | 136.00 | 134.43 | 2.03% | 225 |
| Jan 8, 2026 | 128.90 | 133.70 | 128.90 | 133.30 | 131.76 | -1.26% | 415 |
| Jan 7, 2026 | 137.88 | 140.88 | 135.00 | 135.00 | 133.44 | -0.98% | 581 |
| Jan 6, 2026 | 138.02 | 138.02 | 136.34 | 136.34 | 134.77 | -1.33% | - |
| Jan 5, 2026 | 135.52 | 138.18 | 134.46 | 138.18 | 136.59 | 4.76% | 256 |
| Jan 2, 2026 | 130.02 | 131.90 | 130.02 | 131.90 | 130.38 | 0.98% | 15 |
| Dec 30, 2025 | 130.62 | 130.62 | 130.62 | 130.62 | 129.11 | -1.05% | - |
| Dec 29, 2025 | 132.80 | 132.80 | 132.00 | 132.00 | 130.48 | -0.45% | 59 |
| Dec 23, 2025 | 131.60 | 132.86 | 131.60 | 132.60 | 131.07 | 2.25% | 350 |
| Dec 22, 2025 | 130.94 | 130.94 | 129.68 | 129.68 | 128.18 | -1.31% | 70 |
| Dec 19, 2025 | 130.30 | 131.92 | 130.30 | 131.40 | 129.88 | 1.28% | 110 |
| Dec 18, 2025 | 129.74 | 129.74 | 129.74 | 129.74 | 128.24 | 0.40% | - |
| Dec 17, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 127.73 | -0.65% | - |
| Dec 16, 2025 | 127.00 | 130.06 | 127.00 | 130.06 | 128.56 | 0.62% | 150 |
| Dec 15, 2025 | 128.20 | 129.26 | 128.20 | 129.26 | 127.77 | -1.51% | 131 |
| Dec 12, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | 129.73 | 0.11% | - |
| Dec 11, 2025 | 131.60 | 131.60 | 131.10 | 131.10 | 129.59 | 0.82% | - |
| Dec 10, 2025 | 132.94 | 134.76 | 130.04 | 130.04 | 128.54 | -2.96% | 45 |
| Dec 9, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 132.45 | 3.16% | 75 |
| Dec 8, 2025 | 129.90 | 131.18 | 128.12 | 129.90 | 128.40 | 0.85% | 253 |