Blackstone Secured Lending Fund (FRA:GM8)
Germany · Delayed Price · Currency is EUR 20.49
-0.30 (-1.47%)
Last updated: Jul 20, 2026, 9:57 PM CET
FRA:GM8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.59 | 20.73 | 20.43 | 20.43 | - | -1.26% | - |
| Jul 17, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.25% | - |
| Jul 16, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.61% | - |
| Jul 15, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.82% | - |
| Jul 14, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -2.60% | 100 |
| Jul 13, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 3.65% | 100 |
| Jul 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.12% | - |
| Jul 9, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.19% | - |
| Jul 8, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.02% | - |
| Jul 7, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -4.33% | - |
| Jul 6, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.40% | - |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.72% | - |
| Jul 2, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.66% | - |
| Jul 1, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -2.98% | - |
| Jun 30, 2026 | 20.42 | 21.14 | 20.42 | 21.14 | 21.14 | 4.29% | 220 |
| Jun 29, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.27 | 1.18% | - |
| Jun 26, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.03 | 0.46% | - |
| Jun 25, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 19.94 | 0.63% | - |
| Jun 24, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 19.82 | 2.12% | - |
| Jun 23, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.40 | -1.93% | - |
| Jun 22, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.79 | 0.25% | - |
| Jun 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.74 | 1.04% | - |
| Jun 18, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 19.54 | -0.59% | - |
| Jun 17, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 19.65 | 0.45% | - |
| Jun 16, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.56 | -1.08% | - |
| Jun 15, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 19.78 | -0.68% | - |
| Jun 12, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 19.91 | -1.01% | - |
| Jun 11, 2026 | 20.50 | 20.79 | 20.50 | 20.79 | 20.12 | 1.76% | 188 |
| Jun 10, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 19.77 | 2.14% | - |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.35 | -0.31% | - |
| Jun 8, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.41 | -3.49% | - |
| Jun 5, 2026 | 20.18 | 20.79 | 20.18 | 20.79 | 20.12 | 5.32% | 2 |
| Jun 4, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.10 | -2.27% | - |
| Jun 3, 2026 | 20.11 | 20.20 | 20.11 | 20.20 | 19.54 | 0.20% | - |
| Jun 2, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.51 | 0.60% | - |
| Jun 1, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.39 | 0.10% | - |
| May 29, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.37 | -0.35% | - |
| May 28, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.44 | - | - |
| May 27, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.44 | 0.22% | - |
| May 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.39 | -0.10% | - |
| May 25, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.41 | 0.20% | - |
| May 22, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.38 | -0.32% | - |
| May 21, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.44 | 0.55% | - |
| May 20, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.33 | -0.86% | - |
| May 19, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.50 | -0.98% | - |
| May 18, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 19.69 | - | - |
| May 15, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 19.69 | -2.16% | - |
| May 14, 2026 | 20.02 | 20.80 | 20.02 | 20.80 | 20.13 | 4.23% | 50 |
| May 13, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.31 | 0.59% | - |
| May 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.20 | -2.37% | - |