Blackstone Inc. (FRA:BBN1)
Germany · Delayed Price · Currency is EUR 122.05
+1.85 (1.54%)
Aug 26, 2026, 3:42 PM CET
FRA:BBN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 122.60 | 122.75 | 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% | - |
| Jul 7, 2026 | 107.50 | 107.50 | 105.20 | 105.80 | 104.73 | -2.94% | 50 |
| Jul 6, 2026 | 107.45 | 109.00 | 106.95 | 109.00 | 107.89 | 1.92% | 370 |
| Jul 3, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 105.87 | 0.33% | - |
| Jul 2, 2026 | 104.45 | 106.60 | 104.45 | 106.60 | 105.52 | 2.50% | - |
| Jul 1, 2026 | 102.35 | 104.00 | 102.35 | 104.00 | 102.95 | 3.23% | 75 |
| Jun 30, 2026 | 100.45 | 100.75 | 100.45 | 100.75 | 99.73 | 0.97% | - |
| Jun 29, 2026 | 101.45 | 101.45 | 99.78 | 99.78 | 98.77 | -1.16% | 25 |
| Jun 26, 2026 | 98.68 | 100.95 | 98.68 | 100.95 | 99.93 | -1.27% | 33 |
| Jun 25, 2026 | 99.54 | 102.25 | 98.92 | 102.25 | 101.21 | 4.34% | 159 |
| Jun 24, 2026 | 105.00 | 105.00 | 98.00 | 98.00 | 97.01 | -9.09% | 105 |
| Jun 23, 2026 | 105.70 | 107.80 | 105.70 | 107.80 | 106.71 | 0.23% | 143 |
| Jun 22, 2026 | 108.35 | 108.35 | 107.55 | 107.55 | 106.46 | 0.80% | 45 |
| Jun 19, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 105.62 | -1.98% | - |
| Jun 18, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 107.75 | -1.85% | - |
| Jun 17, 2026 | 109.70 | 110.90 | 109.70 | 110.90 | 109.78 | 3.50% | 60 |