Blackstone Inc. (BIT:1BX)
Italy
· Delayed Price · Currency is EUR 103.00
-2.10 (-2.00%)
At close: Apr 28, 2026
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | - | 2.90% | - |
| Apr 27, 2026 | 114.40 | 114.40 | 103.30 | 105.10 | 105.10 | 1.06% | 51 |
| Apr 24, 2026 | 109.95 | 109.95 | 99.52 | 104.00 | 104.00 | 73.33% | 161 |
| Apr 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -43.40% | - |
| Apr 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.80% | - |
| Apr 21, 2026 | 113.00 | 113.00 | 113.00 | 111.35 | 111.35 | 1.50% | 15 |
| Apr 20, 2026 | 122.55 | 122.55 | 108.90 | 109.70 | 109.70 | -1.57% | 38 |
| Apr 17, 2026 | 110.35 | 110.35 | 110.35 | 111.45 | 111.45 | 1.87% | 33 |
| Apr 16, 2026 | 112.50 | 112.50 | 112.50 | 109.40 | 109.40 | 0.09% | 3 |
| Apr 15, 2026 | 107.80 | 109.50 | 107.80 | 109.30 | 109.30 | 1.91% | 37 |
| Apr 14, 2026 | 103.50 | 106.00 | 103.50 | 107.25 | 107.25 | 7.04% | 62 |
| Apr 13, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 3.00% | - |
| Apr 10, 2026 | 102.05 | 102.05 | 102.05 | 97.28 | 97.28 | -1.14% | 40 |
| Apr 9, 2026 | 98.26 | 98.26 | 98.26 | 98.40 | 98.40 | -1.42% | 50 |
| Apr 8, 2026 | 100.95 | 100.95 | 100.20 | 99.82 | 99.82 | 3.21% | 51 |
| Apr 7, 2026 | 96.92 | 99.36 | 96.92 | 96.72 | 96.72 | -1.79% | 152 |
| Apr 2, 2026 | 95.27 | 95.27 | 95.27 | 98.48 | 98.48 | -1.07% | 50 |
| Apr 1, 2026 | 100.50 | 100.50 | 98.00 | 99.55 | 99.55 | 1.87% | 20 |
| Mar 31, 2026 | 102.14 | 102.14 | 99.00 | 97.72 | 97.72 | -2.92% | 20 |
| Mar 30, 2026 | 96.37 | 96.37 | 96.37 | 100.66 | 100.66 | 3.33% | 30 |
| Mar 27, 2026 | 94.00 | 94.96 | 94.00 | 97.42 | 97.42 | 5.79% | 2 |
| Mar 26, 2026 | 95.78 | 95.78 | 95.78 | 92.09 | 92.09 | -2.13% | 1 |
| Mar 25, 2026 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | -1.32% | - |
| Mar 24, 2026 | 98.89 | 98.89 | 91.80 | 95.35 | 95.35 | 4.15% | 2 |
| Mar 23, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -1.60% | - |
| Mar 20, 2026 | 102.92 | 102.92 | 96.30 | 93.04 | 93.04 | -4.11% | 20 |
| Mar 19, 2026 | 100.00 | 100.00 | 100.00 | 97.03 | 97.03 | 0.03% | 12 |
| Mar 18, 2026 | 100.00 | 100.00 | 100.00 | 97.00 | 97.00 | -1.22% | 3 |
| Mar 17, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 5.90% | - |
| Mar 16, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | 2.27% | - |
| Mar 13, 2026 | 90.03 | 93.21 | 90.03 | 90.67 | 90.67 | 0.67% | 23 |
| Mar 12, 2026 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | -5.55% | - |
| Mar 11, 2026 | 91.96 | 91.96 | 91.96 | 95.36 | 95.36 | -2.67% | 20 |
| Mar 10, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 3.55% | - |
| Mar 9, 2026 | 92.99 | 92.99 | 92.99 | 94.62 | 94.62 | -1.81% | 102 |
| Mar 6, 2026 | 98.64 | 98.64 | 95.28 | 96.36 | 96.36 | -6.52% | 61 |
| Mar 5, 2026 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | 2.71% | - |
| Mar 4, 2026 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | 6.69% | - |
| Mar 3, 2026 | 95.50 | 95.50 | 92.79 | 94.07 | 94.07 | -0.84% | 81 |
| Mar 2, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 0.82% | - |
| Feb 27, 2026 | 97.22 | 97.72 | 97.22 | 94.10 | 94.10 | -6.79% | 13 |
| Feb 26, 2026 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | -0.94% | - |
| Feb 25, 2026 | 98.70 | 98.70 | 98.70 | 101.92 | 101.92 | 4.16% | 5 |
| Feb 24, 2026 | 101.34 | 101.34 | 96.40 | 97.85 | 97.85 | 2.66% | 53 |
| Feb 23, 2026 | 101.94 | 102.80 | 94.05 | 95.31 | 95.31 | -8.83% | 79 |
| Feb 20, 2026 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | 1.10% | - |
| Feb 19, 2026 | 106.70 | 106.70 | 106.70 | 103.40 | 103.40 | -10.37% | 1 |
| Feb 18, 2026 | 112.00 | 113.30 | 112.00 | 115.36 | 115.36 | 7.85% | 23 |
| Feb 17, 2026 | 115.22 | 115.22 | 109.70 | 106.96 | 106.96 | -3.41% | 382 |
| Feb 16, 2026 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | -1.02% | - |
| Feb 13, 2026 | 110.26 | 114.40 | 110.26 | 111.88 | 111.88 | 4.02% | 20 |
| Feb 12, 2026 | 114.00 | 119.74 | 114.00 | 107.56 | 107.56 | -3.22% | 31 |
| Feb 11, 2026 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | 0.45% | - |
| Feb 10, 2026 | 115.80 | 115.80 | 111.84 | 110.64 | 110.64 | -1.27% | 99 |
| Feb 9, 2026 | 109.72 | 109.72 | 109.72 | 112.06 | 112.06 | 13.38% | 4 |
| Feb 6, 2026 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | -9.57% | - |
| Feb 5, 2026 | 115.84 | 115.84 | 115.84 | 109.30 | 108.04 | -4.06% | 8 |
| Feb 4, 2026 | 115.00 | 115.00 | 109.00 | 113.92 | 112.60 | 0.90% | 12 |
| Feb 3, 2026 | 118.00 | 118.00 | 118.00 | 112.90 | 111.59 | -6.21% | 2 |
| Feb 2, 2026 | 131.04 | 131.04 | 119.00 | 120.38 | 118.99 | 1.04% | 22 |
| Jan 30, 2026 | 120.46 | 120.46 | 120.46 | 119.14 | 117.76 | 0.66% | 10 |
| Jan 29, 2026 | 122.40 | 122.70 | 118.76 | 118.36 | 116.99 | -3.82% | 59 |
| Jan 28, 2026 | 121.64 | 121.64 | 121.64 | 123.06 | 121.64 | -1.19% | - |
| Jan 27, 2026 | 123.10 | 123.10 | 123.10 | 124.54 | 123.10 | -0.88% | - |
| Jan 26, 2026 | 133.18 | 133.18 | 125.40 | 125.64 | 124.19 | -2.39% | 18 |
| Jan 23, 2026 | 131.20 | 131.20 | 131.20 | 128.72 | 127.23 | -2.94% | 37 |
| Jan 22, 2026 | 131.09 | 131.09 | 131.09 | 132.62 | 131.09 | -1.15% | - |
| Jan 21, 2026 | 134.32 | 134.32 | 134.32 | 134.16 | 132.61 | -0.33% | 1 |
| Jan 20, 2026 | 133.04 | 133.04 | 133.04 | 134.60 | 133.04 | -4.53% | - |
| Jan 19, 2026 | 139.35 | 139.35 | 139.35 | 140.98 | 139.35 | -0.31% | - |
| Jan 16, 2026 | 139.79 | 139.79 | 139.79 | 141.42 | 139.78 | 1.41% | - |
| Jan 15, 2026 | 137.85 | 137.85 | 137.85 | 139.46 | 137.85 | 3.97% | - |
| Jan 14, 2026 | 132.59 | 132.59 | 132.59 | 134.14 | 132.59 | 1.13% | - |
| Jan 13, 2026 | 131.11 | 131.11 | 131.11 | 132.64 | 131.11 | -1.06% | - |
| Jan 12, 2026 | 132.51 | 132.51 | 132.51 | 134.06 | 132.51 | -0.53% | - |
| Jan 9, 2026 | 134.20 | 134.20 | 134.20 | 134.78 | 133.22 | 1.60% | 37 |
| Jan 8, 2026 | 131.50 | 132.22 | 131.50 | 132.66 | 131.13 | -1.25% | 38 |
| Jan 7, 2026 | 134.00 | 134.40 | 133.72 | 134.34 | 132.79 | -3.24% | 19 |
| Jan 6, 2026 | 137.24 | 137.24 | 137.24 | 138.84 | 137.23 | 0.38% | - |
| Jan 5, 2026 | 136.72 | 136.72 | 136.72 | 138.32 | 136.72 | 2.49% | - |
| Jan 2, 2026 | 132.76 | 134.68 | 132.76 | 134.96 | 133.40 | 2.03% | 52 |
| Dec 30, 2025 | 130.75 | 130.75 | 130.75 | 132.28 | 130.75 | 0.17% | - |
| Dec 29, 2025 | 133.10 | 133.10 | 132.20 | 132.06 | 130.53 | -0.24% | 49 |
| Dec 23, 2025 | 132.54 | 132.54 | 132.54 | 132.38 | 130.85 | 0.06% | 1 |
| Dec 22, 2025 | 129.52 | 129.52 | 129.52 | 132.30 | 130.77 | 1.26% | 4 |
| Dec 19, 2025 | 132.00 | 132.00 | 132.00 | 130.66 | 129.15 | -1.54% | 31 |
| Dec 18, 2025 | 130.08 | 132.54 | 130.08 | 132.70 | 131.17 | 2.00% | 29 |
| Dec 17, 2025 | 128.60 | 128.60 | 128.60 | 130.10 | 128.60 | 1.21% | - |
| Dec 16, 2025 | 128.38 | 128.38 | 128.38 | 128.54 | 127.05 | 2.06% | 20 |
| Dec 15, 2025 | 129.86 | 129.86 | 129.86 | 125.94 | 124.48 | -1.70% | 74 |
| Dec 12, 2025 | 132.12 | 132.12 | 129.10 | 128.12 | 126.64 | -0.91% | 161 |
| Dec 11, 2025 | 131.64 | 131.64 | 131.64 | 129.30 | 127.81 | -0.87% | 35 |
| Dec 10, 2025 | 128.93 | 128.93 | 128.93 | 130.44 | 128.93 | -2.85% | - |
| Dec 9, 2025 | 134.44 | 134.44 | 134.44 | 134.26 | 132.71 | 0.51% | 13 |
| Dec 8, 2025 | 132.04 | 132.04 | 132.04 | 133.58 | 132.04 | 1.47% | - |
| Dec 5, 2025 | 130.12 | 130.12 | 130.12 | 131.64 | 130.12 | 1.18% | - |
| Dec 4, 2025 | 130.38 | 130.66 | 130.36 | 130.10 | 128.60 | 1.12% | 106 |
| Dec 3, 2025 | 126.62 | 126.62 | 126.62 | 128.66 | 127.17 | 1.82% | 136 |
| Dec 2, 2025 | 123.88 | 123.88 | 123.88 | 126.36 | 124.90 | - | 1 |
| Dec 1, 2025 | 124.90 | 124.90 | 124.90 | 126.36 | 124.90 | -3.01% | - |