Blackstone Inc. (FRA:BBN1)
Germany · Delayed Price · Currency is EUR 111.00
-0.50 (-0.45%)
Sep 15, 2026, 5:10 PM CET
FRA:BBN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | - | -0.18% | 50 |
| 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 |
| Aug 14, 2026 | 128.20 | 128.20 | 125.70 | 125.70 | 125.70 | -2.52% | - |
| Aug 13, 2026 | 125.50 | 128.95 | 125.50 | 128.95 | 128.95 | 1.02% | 15 |
| Aug 12, 2026 | 126.55 | 127.65 | 124.75 | 127.65 | 127.65 | 2.32% | 80 |
| Aug 11, 2026 | 121.85 | 125.50 | 121.25 | 124.75 | 124.75 | 5.50% | 380 |
| Aug 10, 2026 | 118.00 | 118.25 | 118.00 | 118.25 | 118.25 | 0.60% | - |
| Aug 7, 2026 | 115.00 | 117.55 | 115.00 | 117.55 | 117.55 | 0.56% | - |
| Aug 6, 2026 | 117.45 | 117.45 | 116.90 | 116.90 | 116.90 | 0.95% | - |
| Aug 5, 2026 | 118.40 | 118.40 | 115.80 | 115.80 | 115.80 | -3.62% | 65 |
| Aug 4, 2026 | 116.55 | 120.15 | 116.05 | 120.15 | 120.15 | 7.13% | 15 |
| Aug 3, 2026 | 109.75 | 112.15 | 109.75 | 112.15 | 112.15 | 2.49% | - |
| Jul 31, 2026 | 111.20 | 111.20 | 110.55 | 110.55 | 109.43 | -0.14% | - |
| Jul 30, 2026 | 112.40 | 112.40 | 110.70 | 110.70 | 109.58 | -2.77% | - |
| Jul 29, 2026 | 116.80 | 116.80 | 113.85 | 113.85 | 112.70 | -1.04% | - |
| Jul 28, 2026 | 115.20 | 115.20 | 115.05 | 115.05 | 113.88 | -1.75% | - |
| Jul 27, 2026 | 114.40 | 117.10 | 113.60 | 117.10 | 115.91 | 6.94% | 300 |
| Jul 24, 2026 | 107.75 | 109.50 | 107.75 | 109.50 | 108.39 | 0.69% | 653 |
| Jul 23, 2026 | 107.05 | 108.85 | 106.20 | 108.75 | 107.65 | 0.42% | 350 |
| Jul 22, 2026 | 108.10 | 108.30 | 108.10 | 108.30 | 107.20 | 0.60% | - |
| Jul 21, 2026 | 108.10 | 108.10 | 107.65 | 107.65 | 106.56 | -1.19% | - |
| Jul 20, 2026 | 110.10 | 111.20 | 108.95 | 108.95 | 107.84 | -2.02% | 3 |
| Jul 17, 2026 | 110.65 | 111.20 | 110.65 | 111.20 | 110.07 | 2.30% | - |
| Jul 16, 2026 | 109.95 | 111.65 | 108.70 | 108.70 | 107.60 | -3.89% | 57 |
| Jul 15, 2026 | 108.45 | 113.10 | 108.45 | 113.10 | 111.95 | 6.25% | 130 |
| Jul 14, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 105.37 | -0.19% | - |
| Jul 13, 2026 | 107.40 | 107.40 | 106.65 | 106.65 | 105.57 | -0.97% | - |
| Jul 10, 2026 | 106.20 | 107.70 | 105.40 | 107.70 | 106.61 | 3.51% | 15 |
| Jul 9, 2026 | 103.60 | 104.05 | 103.60 | 104.05 | 102.99 | 0.82% | - |
| Jul 8, 2026 | 105.05 | 105.05 | 103.20 | 103.20 | 102.15 | -2.46% | - |