Blackstone Inc. (BIT:1BX)
Italy
· Delayed Price · Currency is EUR 131.64
+1.54 (1.18%)
At close: Dec 5, 2025
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | 1.18% | - |
| Dec 4, 2025 | 130.38 | 130.66 | 130.36 | 130.10 | 130.10 | 1.12% | 106 |
| Dec 3, 2025 | 126.62 | 126.62 | 126.62 | 128.66 | 128.66 | 1.82% | 136 |
| Dec 2, 2025 | 123.88 | 123.88 | 123.88 | 126.36 | 126.36 | - | 1 |
| Dec 1, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | -3.01% | - |
| Nov 28, 2025 | 128.00 | 128.00 | 126.60 | 130.28 | 130.28 | -6.29% | 43 |
| Nov 27, 2025 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 10.84% | - |
| Nov 26, 2025 | 127.00 | 127.00 | 125.42 | 125.42 | 125.42 | -1.35% | 40 |
| Nov 25, 2025 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | 3.11% | - |
| Nov 24, 2025 | 125.10 | 125.10 | 125.10 | 123.30 | 123.30 | 1.62% | 4 |
| Nov 21, 2025 | 121.10 | 121.30 | 121.00 | 121.34 | 121.34 | -1.00% | 805 |
| Nov 20, 2025 | 122.84 | 122.84 | 122.84 | 122.56 | 122.56 | 3.51% | 10 |
| Nov 19, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.27% | - |
| Nov 18, 2025 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | -1.75% | - |
| Nov 17, 2025 | 120.82 | 120.82 | 119.68 | 120.18 | 120.18 | -1.27% | 112 |
| Nov 14, 2025 | 121.68 | 121.68 | 121.68 | 121.72 | 121.72 | 1.23% | 13 |
| Nov 13, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | -3.42% | - |
| Nov 12, 2025 | 128.00 | 128.00 | 128.00 | 124.50 | 124.50 | -0.18% | 1 |
| Nov 11, 2025 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | -0.02% | - |
| Nov 10, 2025 | 124.90 | 124.90 | 124.90 | 124.74 | 124.74 | 0.94% | 4 |
| Nov 7, 2025 | 125.10 | 125.10 | 125.10 | 123.58 | 123.58 | -0.15% | 9 |
| Nov 6, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.02% | - |
| Nov 5, 2025 | 124.12 | 124.12 | 124.12 | 123.78 | 123.78 | -1.73% | 3 |
| Nov 4, 2025 | 125.50 | 125.50 | 125.50 | 125.96 | 125.96 | -0.85% | 8 |
| Nov 3, 2025 | 127.00 | 127.00 | 125.00 | 127.04 | 127.04 | -1.50% | 9 |
| Oct 31, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | -1.04% | - |
| Oct 30, 2025 | 129.68 | 129.68 | 129.24 | 130.34 | 129.21 | 0.12% | 12 |
| Oct 29, 2025 | 130.80 | 130.80 | 130.80 | 130.18 | 129.06 | -0.05% | 1 |
| Oct 28, 2025 | 132.22 | 133.14 | 132.22 | 130.24 | 129.12 | -1.68% | 28 |
| Oct 27, 2025 | 135.32 | 135.32 | 134.98 | 132.46 | 131.32 | -1.68% | 4 |
| Oct 24, 2025 | 134.94 | 135.36 | 134.72 | 134.72 | 133.56 | 1.78% | 18 |
| Oct 23, 2025 | 146.44 | 146.44 | 135.00 | 132.36 | 131.22 | -4.80% | 51 |
| Oct 22, 2025 | 137.84 | 137.84 | 137.84 | 139.04 | 137.84 | 0.17% | - |
| Oct 21, 2025 | 137.60 | 137.60 | 137.60 | 138.80 | 137.60 | 0.36% | - |
| Oct 20, 2025 | 137.26 | 137.26 | 137.26 | 138.30 | 137.11 | 2.64% | 11 |
| Oct 17, 2025 | 134.64 | 134.64 | 134.64 | 134.74 | 133.58 | -2.48% | 5 |
| Oct 16, 2025 | 136.97 | 136.97 | 136.97 | 138.16 | 136.97 | -1.12% | - |
| Oct 15, 2025 | 138.51 | 138.51 | 138.51 | 139.72 | 138.51 | 0.78% | - |
| Oct 14, 2025 | 138.32 | 138.32 | 138.32 | 138.64 | 137.44 | 1.82% | 1 |
| Oct 13, 2025 | 134.99 | 134.99 | 134.99 | 136.16 | 134.98 | 1.32% | - |
| Oct 10, 2025 | 138.50 | 138.50 | 138.50 | 134.38 | 133.22 | -3.02% | 4 |
| Oct 9, 2025 | 140.14 | 140.14 | 140.14 | 138.56 | 137.36 | -1.73% | 3 |
| Oct 8, 2025 | 142.30 | 142.30 | 142.30 | 141.00 | 139.78 | -0.03% | 3 |
| Oct 7, 2025 | 146.00 | 146.00 | 146.00 | 141.04 | 139.82 | -1.02% | 1 |
| Oct 6, 2025 | 145.26 | 145.26 | 142.82 | 142.50 | 141.27 | -0.53% | 10 |
| Oct 3, 2025 | 143.48 | 143.88 | 143.46 | 143.26 | 142.02 | 0.08% | 187 |
| Oct 2, 2025 | 143.16 | 143.34 | 143.16 | 143.14 | 141.90 | -0.86% | 3 |
| Oct 1, 2025 | 143.13 | 143.13 | 143.13 | 144.38 | 143.13 | -0.93% | - |
| Sep 30, 2025 | 150.26 | 150.26 | 150.26 | 145.74 | 144.48 | -2.90% | 2 |
| Sep 29, 2025 | 148.80 | 148.80 | 148.80 | 150.10 | 148.80 | -0.25% | - |
| Sep 26, 2025 | 149.18 | 149.18 | 149.18 | 150.48 | 149.18 | 0.24% | - |
| Sep 25, 2025 | 148.82 | 148.82 | 148.82 | 150.12 | 148.82 | -2.35% | - |
| Sep 24, 2025 | 152.41 | 152.41 | 152.41 | 153.74 | 152.41 | -2.71% | - |
| Sep 23, 2025 | 156.66 | 156.66 | 156.66 | 158.02 | 156.66 | -1.09% | - |
| Sep 22, 2025 | 161.92 | 161.92 | 158.84 | 159.76 | 158.38 | 0.36% | 69 |
| Sep 19, 2025 | 161.22 | 161.22 | 161.22 | 159.18 | 157.81 | -0.79% | 2 |
| Sep 18, 2025 | 159.06 | 159.06 | 159.06 | 160.44 | 159.06 | 2.68% | - |
| Sep 17, 2025 | 154.91 | 154.91 | 154.91 | 156.26 | 154.91 | 0.66% | - |
| Sep 16, 2025 | 153.90 | 153.90 | 153.90 | 155.24 | 153.90 | 0.04% | - |
| Sep 15, 2025 | 154.78 | 155.50 | 154.78 | 155.18 | 153.84 | 0.51% | 4 |
| Sep 12, 2025 | 157.00 | 157.00 | 157.00 | 154.40 | 153.07 | -2.86% | 4 |
| Sep 11, 2025 | 153.00 | 153.00 | 153.00 | 158.94 | 157.57 | 4.50% | 1 |
| Sep 10, 2025 | 150.79 | 150.79 | 150.79 | 152.10 | 150.79 | 1.90% | - |
| Sep 9, 2025 | 148.08 | 148.08 | 148.08 | 149.26 | 147.97 | 1.83% | 6 |
| Sep 8, 2025 | 145.32 | 145.32 | 145.32 | 146.58 | 145.31 | 2.02% | - |
| Sep 5, 2025 | 142.44 | 142.44 | 142.44 | 143.68 | 142.44 | -1.51% | - |
| Sep 4, 2025 | 144.62 | 144.62 | 144.62 | 145.88 | 144.62 | 1.63% | - |
| Sep 3, 2025 | 142.30 | 142.30 | 142.30 | 143.54 | 142.30 | -0.43% | - |
| Sep 2, 2025 | 142.92 | 142.92 | 142.92 | 144.16 | 142.92 | -3.51% | - |
| Sep 1, 2025 | 148.11 | 148.11 | 148.11 | 149.40 | 148.11 | 1.92% | - |
| Aug 29, 2025 | 145.32 | 145.32 | 145.32 | 146.58 | 145.31 | -0.89% | - |
| Aug 28, 2025 | 148.42 | 148.42 | 148.42 | 147.90 | 146.62 | -0.05% | 1 |
| Aug 27, 2025 | 147.92 | 148.04 | 147.92 | 147.98 | 146.70 | 1.66% | 110 |
| Aug 26, 2025 | 144.30 | 144.30 | 144.30 | 145.56 | 144.30 | 0.08% | - |
| Aug 25, 2025 | 144.19 | 144.19 | 144.19 | 145.44 | 144.18 | -0.89% | - |
| Aug 22, 2025 | 145.47 | 145.47 | 145.47 | 146.74 | 145.47 | 4.16% | - |
| Aug 21, 2025 | 141.26 | 141.26 | 140.44 | 140.88 | 139.66 | -0.24% | 172 |
| Aug 20, 2025 | 140.00 | 140.00 | 140.00 | 141.22 | 140.00 | -2.57% | - |
| Aug 19, 2025 | 145.44 | 145.44 | 145.44 | 144.94 | 143.69 | -0.70% | 30 |
| Aug 18, 2025 | 139.46 | 144.50 | 139.46 | 145.96 | 144.70 | -1.62% | 26 |
| Aug 14, 2025 | 152.68 | 152.68 | 152.68 | 148.36 | 147.08 | -1.66% | 13 |
| Aug 13, 2025 | 149.56 | 149.56 | 149.56 | 150.86 | 149.56 | 1.78% | - |
| Aug 12, 2025 | 146.94 | 146.94 | 146.94 | 148.22 | 146.94 | 1.27% | - |
| Aug 11, 2025 | 144.84 | 147.12 | 144.84 | 146.36 | 145.10 | 0.22% | 130 |
| Aug 8, 2025 | 144.78 | 144.78 | 144.78 | 146.04 | 144.78 | 1.60% | - |
| Aug 7, 2025 | 142.50 | 142.50 | 142.50 | 143.74 | 142.50 | -1.37% | - |
| Aug 6, 2025 | 144.48 | 144.48 | 144.48 | 145.74 | 144.48 | 1.28% | - |
| Aug 5, 2025 | 146.86 | 146.86 | 144.70 | 143.90 | 142.66 | -2.51% | 12 |
| Aug 4, 2025 | 152.88 | 152.88 | 150.00 | 147.60 | 146.33 | -2.81% | 53 |
| Aug 1, 2025 | 150.55 | 150.55 | 150.55 | 151.86 | 150.55 | - | - |
| Jul 31, 2025 | 152.88 | 152.88 | 152.88 | 151.86 | 150.55 | -0.63% | 1 |
| Jul 30, 2025 | 151.50 | 151.50 | 151.50 | 152.82 | 151.50 | 0.46% | - |
| Jul 29, 2025 | 152.02 | 154.46 | 152.02 | 152.12 | 150.81 | -0.50% | 74 |
| Jul 28, 2025 | 156.00 | 156.00 | 153.12 | 152.88 | 151.56 | -0.01% | 20 |
| Jul 25, 2025 | 153.00 | 153.00 | 153.00 | 152.90 | 151.58 | 0.80% | 3 |
| Jul 24, 2025 | 147.50 | 151.80 | 147.38 | 151.68 | 150.37 | 4.20% | 277 |
| Jul 23, 2025 | 146.00 | 146.00 | 146.00 | 145.56 | 144.30 | 1.52% | 10 |
| Jul 22, 2025 | 142.96 | 143.82 | 142.96 | 143.38 | 142.14 | -0.64% | 21 |
| Jul 21, 2025 | 143.05 | 143.05 | 143.05 | 144.30 | 143.05 | -1.74% | - |
| Jul 18, 2025 | 148.20 | 148.20 | 147.20 | 146.86 | 145.59 | 0.05% | 30 |