Blackstone Inc. (FRA:BBN1)
Germany · Delayed Price · Currency is EUR 103.30
-1.90 (-1.81%)
At close: Oct 23, 2026
FRA:BBN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 105.60 | 106.80 | 103.30 | 103.30 | 103.30 | -1.81% | 20 |
| Oct 22, 2026 | 97.30 | 105.20 | 97.30 | 105.20 | 105.20 | 6.59% | 30 |
| Oct 21, 2026 | 98.40 | 98.70 | 98.40 | 98.70 | 98.70 | 1.54% | 500 |
| Oct 20, 2026 | 96.10 | 97.20 | 96.10 | 97.20 | 97.20 | 0.27% | - |
| Oct 19, 2026 | 96.00 | 96.94 | 96.00 | 96.94 | 96.94 | 0.23% | 20 |
| Oct 16, 2026 | 97.28 | 98.00 | 96.72 | 96.72 | 96.72 | 1.60% | 10 |
| Oct 15, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.83% | - |
| Oct 14, 2026 | 99.00 | 99.60 | 96.00 | 96.00 | 96.00 | -7.47% | 44 |
| Oct 13, 2026 | 102.75 | 104.50 | 102.75 | 103.75 | 103.75 | 1.42% | 40 |
| Oct 12, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 1.29% | 20 |
| Oct 9, 2026 | 100.60 | 101.00 | 100.60 | 101.00 | 101.00 | 2.02% | 100 |
| Oct 8, 2026 | 100.10 | 100.10 | 98.40 | 99.00 | 99.00 | -1.00% | 9 |
| Oct 7, 2026 | 100.70 | 100.70 | 100.00 | 100.00 | 100.00 | 1.13% | 12 |
| Oct 6, 2026 | 100.20 | 100.20 | 98.88 | 98.88 | 98.88 | -2.39% | - |
| Oct 5, 2026 | 99.88 | 101.30 | 99.88 | 101.30 | 101.30 | 0.10% | 3 |
| Oct 2, 2026 | 100.30 | 101.20 | 100.30 | 101.20 | 101.20 | 0.70% | - |
| Oct 1, 2026 | 99.36 | 100.50 | 99.36 | 100.50 | 100.50 | 1.52% | - |
| Sep 30, 2026 | 100.60 | 100.90 | 99.00 | 99.00 | 99.00 | -1.00% | 121 |
| Sep 29, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -3.15% | 60 |
| Sep 28, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -2.18% | - |
| Sep 25, 2026 | 103.50 | 105.55 | 103.50 | 105.55 | 105.55 | 2.08% | 181 |
| Sep 24, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.34% | - |
| Sep 23, 2026 | 108.10 | 108.25 | 104.80 | 104.80 | 104.80 | -4.81% | 251 |
| Sep 22, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -1.08% | - |
| Sep 21, 2026 | 108.75 | 111.30 | 108.75 | 111.30 | 111.30 | 1.74% | 40 |
| Sep 18, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.37% | - |
| Sep 17, 2026 | 109.60 | 109.60 | 109.00 | 109.00 | 109.00 | -1.80% | 12 |
| Sep 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Sep 15, 2026 | 111.30 | 111.30 | 111.00 | 111.00 | 111.00 | -0.45% | 8 |
| Sep 14, 2026 | 110.75 | 111.50 | 110.75 | 111.50 | 111.50 | 1.55% | - |
| Sep 11, 2026 | 109.00 | 109.80 | 109.00 | 109.80 | 109.80 | 0.73% | - |
| Sep 10, 2026 | 113.05 | 113.05 | 109.00 | 109.00 | 109.00 | -3.28% | 50 |
| Sep 9, 2026 | 116.20 | 116.20 | 112.70 | 112.70 | 112.70 | -2.47% | 35 |
| Sep 8, 2026 | 115.85 | 115.85 | 115.55 | 115.55 | 115.55 | 0.87% | - |
| Sep 7, 2026 | 116.35 | 116.35 | 114.55 | 114.55 | 114.55 | -0.39% | 360 |
| Sep 4, 2026 | 117.90 | 117.90 | 115.00 | 115.00 | 115.00 | -3.69% | - |
| Sep 3, 2026 | 118.00 | 119.40 | 114.90 | 119.40 | 119.40 | 2.58% | 68 |
| Sep 2, 2026 | 117.45 | 117.45 | 116.40 | 116.40 | 116.40 | -1.15% | - |
| Sep 1, 2026 | 122.90 | 122.90 | 117.75 | 117.75 | 117.75 | -2.81% | 125 |
| Aug 31, 2026 | 122.05 | 122.05 | 121.15 | 121.15 | 121.15 | -1.02% | - |
| Aug 28, 2026 | 122.30 | 122.70 | 122.30 | 122.40 | 122.40 | -2.51% | 425 |
| Aug 27, 2026 | 122.50 | 125.55 | 122.50 | 125.55 | 125.55 | 2.87% | 100 |
| Aug 26, 2026 | 122.60 | 124.65 | 122.05 | 122.05 | 122.05 | 1.54% | 100 |
| Aug 25, 2026 | 122.60 | 122.75 | 120.20 | 120.20 | 120.20 | -1.64% | 70 |
| Aug 24, 2026 | 121.45 | 123.30 | 121.45 | 122.20 | 122.20 | 0.21% | 22 |
| Aug 21, 2026 | 120.15 | 121.95 | 120.15 | 121.95 | 121.95 | -0.20% | - |
| Aug 20, 2026 | 123.40 | 123.40 | 121.55 | 122.20 | 122.20 | -0.12% | 9 |
| Aug 19, 2026 | 119.95 | 122.35 | 119.95 | 122.35 | 122.35 | -0.29% | - |
| Aug 18, 2026 | 120.55 | 122.70 | 120.55 | 122.70 | 122.70 | 1.91% | 83 |
| Aug 17, 2026 | 123.00 | 123.00 | 120.40 | 120.40 | 120.40 | -4.22% | 28 |