BlackRock, Inc. (FRA:BLQ)
Germany · Delayed Price · Currency is EUR 16.20
-0.70 (-4.14%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:BLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Jul 16, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 1.81% | - |
| Jul 15, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 5.73% | - |
| Jul 14, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | -0.63% | - |
| Jul 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Jul 10, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Jul 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jul 8, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jul 7, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 6, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jul 3, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jul 2, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | - |
| Jul 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 230 |
| Jun 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Jun 29, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jun 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Jun 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Jun 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Jun 23, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | - | - |
| Jun 22, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | - |
| Jun 19, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jun 18, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.88% | - |
| Jun 17, 2026 | 15.90 | 17.20 | 15.80 | 16.00 | 16.00 | 0.63% | 300 |
| Jun 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 15, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Jun 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jun 11, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jun 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jun 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Jun 8, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -0.65% | - |
| Jun 5, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 1.32% | - |
| Jun 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jun 3, 2026 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | -8.28% | - |
| Jun 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | 130 |
| Jun 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | 100 |
| May 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | 555 |
| May 25, 2026 | 17.90 | 17.90 | 16.60 | 16.60 | 16.60 | 1.22% | 100 |
| May 22, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 3.14% | - |
| May 21, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| May 20, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -2.41% | - |
| May 19, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| May 18, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | -1.18% | - |
| May 15, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| May 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| May 13, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| May 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 11, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.23% | - |
| May 8, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| May 7, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | - |
| May 6, 2026 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |