Blackstone Inc. (FRA:BBN1)
Germany · Delayed Price · Currency is EUR 97.89
-0.79 (-0.80%)
Apr 2, 2026, 9:24 PM CET
FRA:BBN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -1.55% | - |
| Apr 1, 2026 | 99.49 | 99.49 | 96.78 | 98.00 | 98.00 | 0.79% | 83 |
| Mar 31, 2026 | 98.01 | 98.01 | 97.23 | 97.23 | 97.23 | 2.24% | 290 |
| Mar 30, 2026 | 93.84 | 96.00 | 93.84 | 95.10 | 95.10 | 0.91% | 45 |
| Mar 27, 2026 | 94.91 | 94.91 | 94.24 | 94.24 | 94.24 | -0.38% | 150 |
| Mar 26, 2026 | 93.00 | 94.60 | 93.00 | 94.60 | 94.60 | -0.11% | 25 |
| Mar 25, 2026 | 93.61 | 94.96 | 93.61 | 94.70 | 94.70 | 2.27% | 1,092 |
| Mar 24, 2026 | 93.44 | 94.00 | 92.60 | 92.60 | 92.60 | -0.27% | 108 |
| Mar 23, 2026 | 94.56 | 94.56 | 92.85 | 92.85 | 92.85 | -2.46% | 70 |
| Mar 20, 2026 | 98.90 | 98.90 | 95.19 | 95.19 | 95.19 | -4.89% | - |
| Mar 19, 2026 | 99.50 | 100.08 | 99.50 | 100.08 | 100.08 | 1.03% | 50 |
| Mar 18, 2026 | 97.80 | 99.06 | 97.25 | 99.06 | 99.06 | 3.84% | 189 |
| Mar 17, 2026 | 92.32 | 95.40 | 92.32 | 95.40 | 95.40 | 3.70% | 25 |
| Mar 16, 2026 | 93.50 | 93.93 | 92.00 | 92.00 | 92.00 | 1.63% | 191 |
| Mar 13, 2026 | 89.00 | 90.52 | 87.22 | 90.52 | 90.52 | -1.50% | 901 |
| Mar 12, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -1.43% | - |
| Mar 11, 2026 | 95.30 | 95.90 | 93.23 | 93.23 | 93.23 | -2.68% | 156 |
| Mar 10, 2026 | 95.01 | 95.80 | 95.01 | 95.80 | 95.80 | 1.91% | - |
| Mar 9, 2026 | 93.20 | 95.33 | 93.00 | 94.00 | 94.00 | -5.40% | 528 |
| Mar 6, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | 1.40% | - |
| Mar 5, 2026 | 98.40 | 99.00 | 98.00 | 98.00 | 98.00 | - | 130 |
| Mar 4, 2026 | 94.20 | 98.81 | 94.20 | 98.00 | 98.00 | 7.69% | 425 |
| Mar 3, 2026 | 96.90 | 96.90 | 90.32 | 91.00 | 91.00 | -5.47% | 150 |
| Mar 2, 2026 | 96.00 | 96.27 | 95.07 | 96.27 | 96.27 | 0.07% | 25 |
| Feb 27, 2026 | 100.00 | 100.52 | 96.20 | 96.20 | 96.20 | -3.93% | 168 |
| Feb 26, 2026 | 100.70 | 100.70 | 100.14 | 100.14 | 100.14 | -0.58% | - |
| Feb 25, 2026 | 98.70 | 100.72 | 98.51 | 100.72 | 100.72 | 2.37% | 91 |
| Feb 24, 2026 | 97.00 | 99.38 | 96.00 | 98.39 | 98.39 | 1.96% | 279 |
| Feb 23, 2026 | 100.64 | 103.68 | 95.00 | 96.50 | 96.50 | -6.71% | 1,233 |
| 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 |