BlackRock, Inc. (FRA:BLQ)
Germany · Delayed Price · Currency is EUR 14.40
-0.40 (-2.70%)
Last updated: Apr 2, 2026, 3:25 PM CET
FRA:BLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Apr 1, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Mar 31, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Mar 30, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -3.33% | - |
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Mar 26, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | - |
| Mar 25, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Mar 24, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Mar 23, 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 0.66% | - |
| Mar 20, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - | - |
| Mar 19, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | - |
| Mar 18, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 2.68% | - |
| Mar 17, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 15 |
| Mar 16, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | - |
| Mar 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Mar 12, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -1.32% | - |
| Mar 11, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - | - |
| Mar 10, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 3.42% | - |
| Mar 9, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -5.19% | - |
| Mar 6, 2026 | 15.90 | 16.00 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Mar 5, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | -1.21% | - |
| Mar 4, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 2.48% | - |
| Mar 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Mar 2, 2026 | 15.90 | 16.10 | 15.70 | 16.10 | 16.10 | -2.42% | - |
| Feb 27, 2026 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Feb 26, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | - |
| Feb 25, 2026 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 1.83% | - |
| Feb 24, 2026 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | -2.38% | - |
| Feb 23, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 2.44% | - |
| Feb 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Feb 19, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Feb 18, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |
| Feb 17, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |
| Feb 16, 2026 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | 1.23% | - |
| Feb 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Feb 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Feb 11, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 4.27% | - |
| Feb 10, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Feb 9, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Feb 6, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | -0.61% | - |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Feb 4, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -4.65% | - |
| Feb 3, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 2, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | -0.58% | - |
| Jan 30, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 1.17% | - |
| Jan 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jan 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Jan 27, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -2.89% | 100 |
| Jan 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 23, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 200 |