Blackstone Inc. (FRA:BBN1)
Germany · Delayed Price · Currency is EUR 116.86
-1.64 (-1.38%)
At close: Jan 30, 2026
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 117.50 | 120.00 | 116.86 | 116.86 | 116.86 | -1.38% | 62 |
| Jan 29, 2026 | 122.22 | 122.22 | 118.50 | 118.50 | 118.50 | -5.38% | 71 |
| Jan 28, 2026 | 123.80 | 125.24 | 122.38 | 125.24 | 125.24 | 1.15% | 100 |
| Jan 27, 2026 | 125.98 | 125.98 | 123.82 | 123.82 | 123.82 | -0.13% | 20 |
| Jan 26, 2026 | 126.50 | 127.50 | 123.98 | 123.98 | 123.98 | -2.82% | 382 |
| Jan 23, 2026 | 131.40 | 131.40 | 127.58 | 127.58 | 127.58 | -4.36% | 50 |
| Jan 22, 2026 | 132.76 | 133.40 | 132.76 | 133.40 | 133.40 | -1.65% | 97 |
| Jan 21, 2026 | 131.10 | 135.64 | 131.10 | 135.64 | 135.64 | 1.22% | 297 |
| Jan 20, 2026 | 136.04 | 136.04 | 134.00 | 134.00 | 134.00 | -2.70% | 75 |
| Jan 19, 2026 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | -0.62% | - |
| Jan 16, 2026 | 140.70 | 140.70 | 138.58 | 138.58 | 138.58 | 1.84% | 115 |
| Jan 15, 2026 | 136.02 | 136.08 | 136.02 | 136.08 | 136.08 | 0.06% | - |
| Jan 14, 2026 | 132.32 | 136.00 | 130.76 | 136.00 | 136.00 | 3.03% | 165 |
| Jan 13, 2026 | 134.76 | 134.76 | 132.00 | 132.00 | 132.00 | -1.62% | 286 |
| Jan 12, 2026 | 136.00 | 136.00 | 130.98 | 134.18 | 134.18 | -1.34% | 171 |
| Jan 9, 2026 | 133.34 | 136.00 | 132.68 | 136.00 | 136.00 | 2.03% | 225 |
| Jan 8, 2026 | 128.90 | 133.70 | 128.90 | 133.30 | 133.30 | -1.26% | 415 |
| Jan 7, 2026 | 137.88 | 140.88 | 135.00 | 135.00 | 135.00 | -0.98% | 581 |
| Jan 6, 2026 | 138.02 | 138.02 | 136.34 | 136.34 | 136.34 | -1.33% | - |
| Jan 5, 2026 | 135.52 | 138.18 | 134.46 | 138.18 | 138.18 | 4.76% | 256 |
| Jan 2, 2026 | 130.02 | 131.90 | 130.02 | 131.90 | 131.90 | 0.98% | 15 |
| Dec 30, 2025 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | -1.05% | - |
| Dec 29, 2025 | 132.80 | 132.80 | 132.00 | 132.00 | 132.00 | -0.45% | 59 |
| Dec 23, 2025 | 131.60 | 132.86 | 131.60 | 132.60 | 132.60 | 2.25% | 350 |
| Dec 22, 2025 | 130.94 | 130.94 | 129.68 | 129.68 | 129.68 | -1.31% | 70 |
| Dec 19, 2025 | 130.30 | 131.92 | 130.30 | 131.40 | 131.40 | 1.28% | 110 |
| Dec 18, 2025 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | 0.40% | - |
| Dec 17, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | -0.65% | - |
| Dec 16, 2025 | 127.00 | 130.06 | 127.00 | 130.06 | 130.06 | 0.62% | 150 |
| Dec 15, 2025 | 128.20 | 129.26 | 128.20 | 129.26 | 129.26 | -1.51% | 131 |
| Dec 12, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | 0.11% | - |
| Dec 11, 2025 | 131.60 | 131.60 | 131.10 | 131.10 | 131.10 | 0.82% | - |
| Dec 10, 2025 | 132.94 | 134.76 | 130.04 | 130.04 | 130.04 | -2.96% | 45 |
| Dec 9, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 3.16% | 75 |
| Dec 8, 2025 | 129.90 | 131.18 | 128.12 | 129.90 | 129.90 | 0.85% | 253 |
| Dec 5, 2025 | 131.62 | 131.62 | 128.80 | 128.80 | 128.80 | -0.12% | 176 |
| Dec 4, 2025 | 128.46 | 130.08 | 128.46 | 128.96 | 128.96 | 2.07% | 20 |
| Dec 3, 2025 | 125.68 | 126.34 | 125.68 | 126.34 | 126.34 | 0.03% | - |
| Dec 2, 2025 | 125.28 | 126.30 | 124.94 | 126.30 | 126.30 | -0.83% | 279 |
| Dec 1, 2025 | 125.62 | 128.58 | 124.48 | 127.36 | 127.36 | 1.32% | 626 |
| Nov 28, 2025 | 126.20 | 126.20 | 124.10 | 125.70 | 125.70 | -1.40% | 271 |
| Nov 27, 2025 | 125.00 | 127.52 | 125.00 | 127.48 | 127.48 | 1.66% | 190 |
| Nov 26, 2025 | 126.00 | 126.00 | 124.60 | 125.40 | 125.40 | 2.53% | 360 |
| Nov 25, 2025 | 122.80 | 122.80 | 121.00 | 122.30 | 122.30 | -1.37% | 1,000 |
| Nov 24, 2025 | 123.66 | 124.10 | 123.66 | 124.00 | 124.00 | 2.06% | 403 |
| Nov 21, 2025 | 120.60 | 121.50 | 120.60 | 121.50 | 121.50 | 0.96% | - |
| Nov 20, 2025 | 119.50 | 122.40 | 119.50 | 120.34 | 120.34 | 1.72% | 799 |
| Nov 19, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.00% | - |
| Nov 18, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | - |
| Nov 17, 2025 | 122.06 | 122.06 | 120.00 | 120.00 | 120.00 | 0.27% | 140 |