Blue Owl Technology Finance Corp. (FRA:F4G)
Germany · Delayed Price · Currency is EUR 9.95
+0.60 (6.42%)
At close: Jun 2, 2026
FRA:F4G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 6.42% | 106 |
| Jun 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| May 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| May 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| May 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | - |
| May 26, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 1.06% | 593 |
| May 25, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | -0.53% | 54 |
| May 22, 2026 | 9.05 | 9.45 | 9.05 | 9.45 | 9.45 | -0.53% | 145 |
| May 21, 2026 | 9.40 | 9.50 | 9.35 | 9.50 | 9.50 | -2.06% | 1,050 |
| May 20, 2026 | 9.25 | 9.70 | 9.25 | 9.70 | 9.70 | 0.52% | 250 |
| May 19, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.65 | 2.66% | 35 |
| May 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| May 15, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 6.59% | 302 |
| May 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.71% | - |
| May 13, 2026 | 9.00 | 9.55 | 9.00 | 9.55 | 9.55 | 6.70% | 129 |
| May 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.79% | - |
| May 11, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 3.26% | 50 |
| May 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.17% | - |
| May 7, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -1.54% | 320 |
| May 6, 2026 | 9.70 | 10.10 | 9.70 | 9.75 | 9.75 | -2.50% | 75 |
| May 5, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 3.09% | 370 |
| May 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 7.18% | - |
| Apr 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | - |
| Apr 29, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 4.40% | 210 |
| Apr 28, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -2.15% | 200 |
| Apr 27, 2026 | 9.65 | 10.00 | 9.30 | 9.30 | 9.30 | -4.62% | 2,420 |
| Apr 24, 2026 | 9.45 | 9.85 | 9.45 | 9.75 | 9.75 | -1.02% | 819 |
| Apr 23, 2026 | 9.65 | 10.40 | 9.65 | 9.85 | 9.85 | -1.50% | 1,440 |
| Apr 22, 2026 | 9.90 | 10.00 | 9.85 | 10.00 | 10.00 | - | 1,681 |
| Apr 21, 2026 | 10.50 | 10.70 | 10.00 | 10.00 | 10.00 | -6.54% | 1,764 |
| Apr 20, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 4.90% | 495 |
| Apr 17, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 700 |
| Apr 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Apr 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Apr 14, 2026 | 9.65 | 10.40 | 9.65 | 10.40 | 10.40 | 5.05% | 3,745 |
| Apr 13, 2026 | 9.40 | 9.90 | 9.40 | 9.90 | 9.90 | - | 425 |
| Apr 10, 2026 | 9.80 | 11.40 | 9.55 | 9.90 | 9.90 | 1.02% | 1,191 |
| Apr 9, 2026 | 9.80 | 10.60 | 9.40 | 9.80 | 9.80 | - | 5,179 |
| Apr 8, 2026 | 9.30 | 9.90 | 9.30 | 9.80 | 9.80 | 2.08% | 7,591 |
| Apr 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Apr 2, 2026 | 9.90 | 10.30 | 9.90 | 9.90 | 9.90 | -5.71% | 915 |
| Apr 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Mar 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.86% | - |
| Mar 30, 2026 | 10.50 | 10.90 | 10.50 | 10.60 | 10.30 | -0.93% | 35 |
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.40 | - | - |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.40 | -1.83% | - |
| Mar 25, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.59 | 4.81% | 300 |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | -1.89% | - |
| Mar 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.30 | 2.35% | - |
| Mar 20, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.07 | -1.89% | 180 |