Blue Owl Technology Finance Corp. (FRA:F4G)
Germany · Delayed Price · Currency is EUR 8.85
-0.35 (-3.80%)
At close: Jul 16, 2026
FRA:F4G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Jul 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.80% | - |
| Jul 15, 2026 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 5.75% | 4 |
| Jul 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 4 |
| Jul 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Jul 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 67 |
| Jul 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jul 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Jul 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Jul 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Jul 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Jul 1, 2026 | 8.85 | 9.30 | 8.85 | 9.30 | 9.30 | 1.09% | 108 |
| Jun 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.47% | - |
| Jun 29, 2026 | 9.00 | 9.55 | 9.00 | 9.55 | 9.24 | 3.80% | 299 |
| Jun 26, 2026 | 8.80 | 9.20 | 8.80 | 9.20 | 8.90 | 4.55% | 136 |
| Jun 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.52 | -4.86% | - |
| Jun 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.95 | - | 250 |
| Jun 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.95 | 1.65% | - |
| Jun 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.81 | -1.16% | - |
| Jun 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.91 | 1.09% | - |
| Jun 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.81 | -5.18% | - |
| Jun 17, 2026 | 9.70 | 9.80 | 9.65 | 9.65 | 9.30 | 1.58% | 1,508 |
| Jun 16, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.15 | 0.53% | 10 |
| Jun 15, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.10 | -3.08% | 100 |
| Jun 12, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | 9.39 | 3.72% | 100 |
| Jun 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.06 | -1.57% | - |
| Jun 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.20 | -4.50% | - |
| Jun 9, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 9.63 | 4.17% | 3,530 |
| Jun 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.25 | -1.03% | - |
| Jun 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.34 | 1.04% | - |
| Jun 4, 2026 | 9.20 | 9.60 | 9.20 | 9.60 | 9.25 | 0.52% | 19 |
| Jun 3, 2026 | 9.30 | 9.55 | 9.05 | 9.55 | 9.20 | -4.02% | 250 |
| Jun 2, 2026 | 9.55 | 9.95 | 9.55 | 9.95 | 9.59 | 6.42% | 106 |
| Jun 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.01 | 2.19% | - |
| May 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.81 | 1.10% | - |
| May 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.72 | 0.56% | - |
| May 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.67 | -5.26% | - |
| May 26, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.15 | 1.06% | 593 |
| May 25, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.06 | -0.53% | 54 |
| May 22, 2026 | 9.05 | 9.45 | 9.05 | 9.45 | 9.10 | -0.53% | 145 |
| May 21, 2026 | 9.40 | 9.50 | 9.35 | 9.50 | 9.15 | -2.06% | 1,050 |
| May 20, 2026 | 9.25 | 9.70 | 9.25 | 9.70 | 9.34 | 0.52% | 250 |
| May 19, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.30 | 2.66% | 35 |
| May 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.06 | -3.09% | - |
| May 15, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.34 | 6.59% | 302 |
| May 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.77 | -4.71% | - |
| May 13, 2026 | 9.00 | 9.55 | 9.00 | 9.55 | 9.20 | 6.70% | 129 |
| May 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.62 | -5.79% | - |
| May 11, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.15 | 3.26% | 50 |