BlackLine, Inc. (FRA:02B)
Germany
· Delayed Price · Currency is EUR 49.80
+0.20 (0.40%)
At close: Dec 5, 2025
BlackLine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.40 | 50.00 | 49.40 | 49.80 | 49.80 | 0.40% | - |
| Dec 4, 2025 | 49.80 | 50.00 | 49.60 | 49.60 | 49.60 | -0.80% | 340 |
| Dec 3, 2025 | 49.20 | 50.00 | 49.00 | 50.00 | 50.00 | 0.81% | - |
| Dec 2, 2025 | 47.80 | 49.60 | 47.80 | 49.60 | 49.60 | 2.90% | - |
| Dec 1, 2025 | 48.60 | 49.00 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Nov 28, 2025 | 49.20 | 50.50 | 49.00 | 49.00 | 49.00 | -2.00% | 50 |
| Nov 27, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 1.21% | - |
| Nov 26, 2025 | 49.60 | 49.80 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Nov 25, 2025 | 48.20 | 49.80 | 48.20 | 49.80 | 49.80 | 2.47% | 30 |
| Nov 24, 2025 | 47.40 | 48.80 | 47.40 | 48.60 | 48.60 | 2.10% | - |
| Nov 21, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | 2.59% | - |
| Nov 20, 2025 | 47.00 | 47.00 | 46.00 | 46.40 | 46.40 | - | - |
| Nov 19, 2025 | 46.20 | 46.80 | 46.20 | 46.40 | 46.40 | -0.85% | - |
| Nov 18, 2025 | 44.40 | 47.20 | 44.40 | 46.80 | 46.80 | 3.54% | - |
| Nov 17, 2025 | 46.80 | 46.80 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| Nov 14, 2025 | 47.00 | 47.60 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Nov 13, 2025 | 48.00 | 48.00 | 47.20 | 47.60 | 47.60 | -1.65% | - |
| Nov 12, 2025 | 47.40 | 48.60 | 47.40 | 48.40 | 48.40 | 1.68% | - |
| Nov 11, 2025 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 0.85% | - |
| Nov 10, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 2.16% | - |
| Nov 7, 2025 | 47.00 | 48.20 | 44.60 | 46.20 | 46.20 | -5.71% | 145 |
| Nov 6, 2025 | 48.80 | 49.40 | 48.80 | 49.00 | 49.00 | -0.81% | - |
| Nov 5, 2025 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 0.41% | 250 |
| Nov 4, 2025 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | -1.20% | - |
| Nov 3, 2025 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 0.40% | - |
| Oct 31, 2025 | 49.20 | 50.00 | 49.20 | 49.60 | 49.60 | 1.22% | 120 |
| Oct 30, 2025 | 48.60 | 49.40 | 48.60 | 49.00 | 49.00 | 0.41% | - |
| Oct 29, 2025 | 48.00 | 48.80 | 47.60 | 48.80 | 48.80 | 3.39% | 50 |
| Oct 28, 2025 | 46.40 | 47.60 | 46.40 | 47.20 | 47.20 | 1.29% | - |
| Oct 27, 2025 | 45.20 | 47.00 | 45.20 | 46.60 | 46.60 | 3.10% | 30 |
| Oct 24, 2025 | 45.20 | 45.60 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Oct 23, 2025 | 46.20 | 46.80 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Oct 22, 2025 | 46.00 | 47.00 | 46.00 | 46.40 | 46.40 | - | - |
| Oct 21, 2025 | 44.40 | 46.40 | 44.40 | 46.40 | 46.40 | 3.57% | - |
| Oct 20, 2025 | 42.40 | 44.80 | 42.40 | 44.80 | 44.80 | 4.67% | - |
| Oct 17, 2025 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 0.94% | - |
| Oct 16, 2025 | 42.20 | 43.00 | 42.20 | 42.40 | 42.40 | - | - |
| Oct 15, 2025 | 42.20 | 42.60 | 42.20 | 42.40 | 42.40 | - | - |
| Oct 14, 2025 | 42.60 | 43.00 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Oct 13, 2025 | 42.60 | 43.20 | 42.00 | 43.20 | 43.20 | 2.37% | - |
| Oct 10, 2025 | 43.20 | 43.40 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Oct 9, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | -0.46% | - |
| Oct 8, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 0.46% | - |
| Oct 7, 2025 | 44.20 | 44.20 | 43.20 | 43.40 | 43.40 | -2.69% | - |
| Oct 6, 2025 | 43.80 | 44.60 | 43.60 | 44.60 | 44.60 | 0.90% | - |
| Oct 3, 2025 | 43.40 | 44.40 | 43.40 | 44.20 | 44.20 | 1.38% | - |
| Oct 2, 2025 | 43.20 | 43.80 | 43.00 | 43.60 | 43.60 | 0.46% | - |
| Oct 1, 2025 | 44.40 | 44.60 | 43.20 | 43.40 | 43.40 | -3.56% | - |
| Sep 30, 2025 | 44.60 | 45.00 | 44.40 | 45.00 | 45.00 | - | - |
| Sep 29, 2025 | 44.80 | 45.20 | 44.80 | 45.00 | 45.00 | -0.44% | - |
| Sep 26, 2025 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | 0.44% | - |
| Sep 25, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Sep 24, 2025 | 45.60 | 46.40 | 45.60 | 45.80 | 45.80 | -0.43% | - |
| Sep 23, 2025 | 45.80 | 46.40 | 45.80 | 46.00 | 46.00 | -0.43% | - |
| Sep 22, 2025 | 44.60 | 46.60 | 44.60 | 46.20 | 46.20 | 2.67% | - |
| Sep 19, 2025 | 46.40 | 46.60 | 45.00 | 45.00 | 45.00 | -3.85% | - |
| Sep 18, 2025 | 46.20 | 47.00 | 46.20 | 46.80 | 46.80 | 0.86% | - |
| Sep 17, 2025 | 45.60 | 46.80 | 45.60 | 46.40 | 46.40 | 0.87% | - |
| Sep 16, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | -0.43% | - |
| Sep 15, 2025 | 45.80 | 46.40 | 45.80 | 46.20 | 46.20 | - | - |
| Sep 12, 2025 | 46.60 | 47.00 | 46.00 | 46.20 | 46.20 | -1.70% | - |
| Sep 11, 2025 | 45.40 | 47.00 | 45.40 | 47.00 | 47.00 | 2.62% | - |
| Sep 10, 2025 | 46.20 | 47.20 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Sep 9, 2025 | 45.80 | 46.80 | 45.80 | 46.60 | 46.60 | 0.87% | - |
| Sep 8, 2025 | 45.20 | 46.40 | 45.20 | 46.20 | 46.20 | 0.87% | - |
| Sep 5, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | 0.88% | - |
| Sep 4, 2025 | 44.80 | 45.80 | 44.40 | 45.40 | 45.40 | 0.44% | - |
| Sep 3, 2025 | 46.00 | 46.00 | 45.00 | 45.20 | 45.20 | -2.16% | - |
| Sep 2, 2025 | 46.00 | 46.40 | 46.00 | 46.20 | 46.20 | - | - |
| Sep 1, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | - | - |
| Aug 29, 2025 | 46.00 | 46.60 | 46.00 | 46.20 | 46.20 | -0.43% | - |
| Aug 28, 2025 | 46.40 | 46.80 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Aug 27, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 3.52% | - |
| Aug 26, 2025 | 45.00 | 45.80 | 45.00 | 45.40 | 45.40 | -0.44% | - |
| Aug 25, 2025 | 45.60 | 45.80 | 45.20 | 45.60 | 45.60 | -0.44% | - |
| Aug 22, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.33% | - |
| Aug 21, 2025 | 44.40 | 45.40 | 44.40 | 45.20 | 45.20 | 0.89% | - |
| Aug 20, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 0.90% | - |
| Aug 19, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 0.91% | - |
| Aug 18, 2025 | 43.00 | 44.20 | 43.00 | 44.00 | 44.00 | 1.38% | - |
| Aug 15, 2025 | 42.80 | 43.80 | 42.80 | 43.40 | 43.40 | 0.93% | - |
| Aug 14, 2025 | 43.20 | 43.60 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Aug 13, 2025 | 41.80 | 43.60 | 41.80 | 43.60 | 43.60 | 3.32% | - |
| Aug 12, 2025 | 41.00 | 42.20 | 41.00 | 42.20 | 42.20 | 2.43% | - |
| Aug 11, 2025 | 41.00 | 42.20 | 41.00 | 41.20 | 41.20 | -0.48% | - |
| Aug 8, 2025 | 43.00 | 43.00 | 41.40 | 41.40 | 41.40 | -4.17% | 50 |
| Aug 7, 2025 | 44.20 | 45.20 | 42.60 | 43.20 | 43.20 | -3.14% | - |
| Aug 6, 2025 | 46.40 | 46.40 | 44.60 | 44.60 | 44.60 | -4.70% | - |
| Aug 5, 2025 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 0.86% | - |
| Aug 4, 2025 | 45.40 | 46.40 | 45.40 | 46.40 | 46.40 | 1.75% | - |
| Aug 1, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Jul 31, 2025 | 48.40 | 48.40 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Jul 30, 2025 | 47.80 | 48.80 | 47.80 | 48.20 | 48.20 | - | - |
| Jul 29, 2025 | 47.80 | 49.60 | 47.80 | 48.20 | 48.20 | 0.42% | - |
| Jul 28, 2025 | 47.60 | 48.60 | 47.60 | 48.00 | 48.00 | 0.84% | - |
| Jul 25, 2025 | 47.60 | 48.20 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Jul 24, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Jul 23, 2025 | 48.20 | 48.80 | 48.20 | 48.60 | 48.60 | 0.41% | - |
| Jul 22, 2025 | 47.60 | 48.80 | 47.60 | 48.40 | 48.40 | 0.83% | - |
| Jul 21, 2025 | 48.20 | 48.20 | 47.80 | 48.00 | 48.00 | -1.23% | - |