Blackstone Secured Lending Fund (FRA:GM8)
Germany · Delayed Price · Currency is EUR 21.07
-0.12 (-0.57%)
Last updated: Oct 12, 2026, 8:21 AM CET
FRA:GM8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.57% | - |
| Oct 9, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 2.72% | - |
| Oct 8, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.10% | - |
| Oct 7, 2026 | 20.61 | 20.86 | 20.61 | 20.86 | 20.86 | 0.17% | - |
| Oct 6, 2026 | 20.70 | 20.82 | 20.70 | 20.82 | 20.82 | -4.10% | - |
| Oct 5, 2026 | 21.11 | 21.71 | 21.11 | 21.71 | 21.71 | 3.68% | 200 |
| Oct 2, 2026 | 21.02 | 21.02 | 20.94 | 20.94 | 20.94 | -1.18% | - |
| Oct 1, 2026 | 20.97 | 21.19 | 20.97 | 21.19 | 21.19 | 1.17% | 23 |
| Sep 30, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.42% | - |
| Sep 29, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 20.45 | -0.87% | - |
| Sep 28, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 20.63 | -1.02% | - |
| Sep 25, 2026 | 21.35 | 21.54 | 21.35 | 21.54 | 20.84 | 0.05% | - |
| Sep 24, 2026 | 21.34 | 21.53 | 21.34 | 21.53 | 20.83 | -0.46% | - |
| Sep 23, 2026 | 21.35 | 22.11 | 21.35 | 21.63 | 20.93 | 0.12% | 25 |
| Sep 22, 2026 | 21.47 | 21.60 | 21.47 | 21.60 | 20.91 | -0.53% | - |
| Sep 21, 2026 | 21.43 | 21.72 | 21.43 | 21.72 | 21.02 | 0.32% | - |
| Sep 18, 2026 | 21.79 | 21.79 | 21.65 | 21.65 | 20.95 | 0.53% | - |
| Sep 17, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 20.84 | 1.53% | - |
| Sep 16, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 20.52 | -1.37% | - |
| Sep 15, 2026 | 21.01 | 21.50 | 21.01 | 21.50 | 20.81 | 1.53% | - |
| Sep 14, 2026 | 20.79 | 21.18 | 20.79 | 21.18 | 20.49 | 2.39% | - |
| Sep 11, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.01 | -0.39% | - |
| Sep 10, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.09 | -1.21% | - |
| Sep 9, 2026 | 20.82 | 21.02 | 20.82 | 21.02 | 20.34 | -0.24% | - |
| Sep 8, 2026 | 21.00 | 21.07 | 21.00 | 21.07 | 20.39 | -0.19% | - |
| Sep 7, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 20.43 | 0.69% | - |
| Sep 4, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.29 | -0.29% | - |
| Sep 3, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.34 | 0.07% | - |
| Sep 2, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.33 | -1.27% | - |
| Sep 1, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 20.59 | -2.83% | - |
| Aug 31, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.19 | 2.53% | 23 |
| Aug 28, 2026 | 20.95 | 21.36 | 20.95 | 21.36 | 20.67 | 1.11% | 60 |
| Aug 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 20.44 | 0.64% | - |
| Aug 26, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.31 | -0.76% | - |
| Aug 25, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.46 | 2.17% | - |
| Aug 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.03 | -0.89% | - |
| Aug 21, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.21 | 0.75% | - |
| Aug 20, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.06 | -1.38% | - |
| Aug 19, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.34 | 2.11% | - |
| Aug 18, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 19.92 | -1.79% | - |
| Aug 17, 2026 | 20.79 | 20.96 | 20.79 | 20.96 | 20.28 | -1.64% | 4 |
| Aug 14, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 20.62 | 1.99% | - |
| Aug 13, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.22 | -1.16% | - |
| Aug 12, 2026 | 20.87 | 21.14 | 20.87 | 21.14 | 20.46 | 1.95% | 6 |
| Aug 11, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.06 | -1.00% | - |
| Aug 10, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.27 | 1.90% | - |
| Aug 7, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 19.89 | 2.82% | - |
| Aug 6, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.34 | -1.98% | - |
| Aug 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 19.73 | -1.92% | - |
| Aug 4, 2026 | 20.21 | 20.79 | 20.21 | 20.79 | 20.12 | 4.77% | 100 |