Blackstone Inc. (FRA:BBN1)
Germany flag Germany · Delayed Price · Currency is EUR
134.48
-1.08 (-0.80%)
Oct 17, 2025, 9:21 PM CET

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025138.92143.06131.06133.82133.82-4.30%1,774
Oct 22, 2025140.00140.40138.52139.84139.840.34%266
Oct 21, 2025137.46139.72136.98139.36139.360.82%266
Oct 20, 2025135.22138.24133.80138.22138.222.78%585
Oct 17, 2025134.54135.88130.20134.48134.48-0.80%228
Oct 16, 2025140.08141.72133.80135.56135.56-3.86%418
Oct 15, 2025142.48143.48138.92141.00141.000.14%277
Oct 14, 2025135.34142.00134.44140.80140.802.62%274
Oct 13, 2025133.94137.20133.94137.20137.204.33%818
Oct 10, 2025138.64139.96131.40131.50131.50-5.73%885
Oct 9, 2025139.50140.34137.50139.50139.50-0.47%376
Oct 8, 2025141.42143.62138.84140.16140.16-0.78%589
Oct 7, 2025141.84144.42140.66141.26141.26-0.93%469
Oct 6, 2025143.80145.00140.38142.58142.58-0.22%125
Oct 3, 2025142.58144.54141.64142.90142.900.04%92
Oct 2, 2025143.06144.66141.86142.84142.840.17%426
Oct 1, 2025143.46145.52142.60142.60142.60-1.93%911
Sep 30, 2025149.28150.58142.08145.40145.40-3.47%911
Sep 29, 2025149.70151.56149.00150.62150.620.61%643
Sep 26, 2025149.52152.00149.06149.70149.70-0.90%63
Sep 25, 2025151.76153.12148.72151.06151.06-0.84%455
Sep 24, 2025155.70158.52151.48152.34152.34-2.81%823
Sep 23, 2025156.44160.38156.00156.74156.740.18%509
Sep 22, 2025160.96161.68156.44156.46156.46-2.46%1,353
Sep 19, 2025160.00162.08158.78160.40160.40-0.20%371
Sep 18, 2025157.24161.52155.94160.72160.723.20%1,327
Sep 17, 2025154.36157.72154.36155.74155.740.30%278
Sep 16, 2025157.74157.74155.18155.28155.28-0.79%236
Sep 15, 2025154.50156.92154.04156.52156.520.97%203
Sep 12, 2025156.16158.08153.98155.02155.02-1.20%262
Sep 11, 2025152.50159.08151.96156.90156.902.89%450
Sep 10, 2025146.84153.14146.84152.50152.503.05%390
Sep 9, 2025146.76149.54146.76147.98147.980.61%120
Sep 8, 2025146.22147.50144.60147.08147.081.36%112
Sep 5, 2025145.00147.00143.00145.10145.10-0.60%250
Sep 4, 2025142.78145.98142.76145.98145.982.10%121
Sep 3, 2025144.44145.70142.08142.98142.98-1.76%295
Sep 2, 2025145.88146.14143.10145.54145.54-0.45%347
Sep 1, 2025145.44147.04145.44146.20146.20-0.22%245
Aug 29, 2025146.52147.40146.12146.52146.52-0.80%60
Aug 28, 2025146.54148.70146.54147.70147.70-0.05%50
Aug 27, 2025146.94148.96146.94147.78147.780.57%135
Aug 26, 2025144.58146.94144.58146.94146.940.98%250
Aug 25, 2025144.82146.22144.34145.52145.520.30%250
Aug 22, 2025140.26147.06140.02145.08145.083.13%205
Aug 21, 2025140.18141.84140.02140.68140.68-0.71%50
Aug 20, 2025142.06144.18139.80141.68141.68-1.43%301
Aug 19, 2025143.62145.70143.62143.74143.74-0.92%218
Aug 18, 2025146.76147.60145.04145.08145.08-1.14%208
Aug 15, 2025149.58150.10146.70146.76146.76-1.85%136