Blackstone Mortgage Trust, Inc. (FRA:079A)
Germany
· Delayed Price · Currency is EUR 16.68
+0.09 (0.51%)
Last updated: Dec 3, 2025, 8:03 AM CET
Blackstone Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.63% | - |
| Dec 3, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.51% | - |
| Dec 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.33% | - |
| Dec 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.75% | - |
| Nov 28, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.09% | - |
| Nov 27, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.57% | - |
| Nov 26, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 3.08% | - |
| Nov 25, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.89% | - |
| Nov 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.88% | - |
| Nov 21, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.69% | - |
| Nov 20, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.51% | - |
| Nov 19, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.48% | - |
| Nov 18, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.39% | - |
| Nov 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.96% | - |
| Nov 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.92% | - |
| Nov 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.80% | - |
| Nov 12, 2025 | 15.78 | 16.09 | 15.78 | 16.09 | 16.09 | 3.61% | 598 |
| Nov 11, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.86% | - |
| Nov 10, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.89% | - |
| Nov 7, 2025 | 15.60 | 15.68 | 15.60 | 15.68 | 15.68 | -1.04% | 400 |
| Nov 6, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.15% | - |
| Nov 5, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.17% | - |
| Nov 4, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.03% | - |
| Nov 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.13% | - |
| Oct 31, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.41% | - |
| Oct 30, 2025 | 16.01 | 16.01 | 15.77 | 15.77 | 15.77 | 2.10% | - |
| Oct 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.90% | - |
| Oct 28, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.32% | - |
| Oct 27, 2025 | 15.74 | 15.74 | 15.63 | 15.63 | 15.63 | 0.48% | - |
| Oct 24, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.77% | - |
| Oct 23, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.49% | - |
| Oct 22, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.44% | - |
| Oct 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.43% | - |
| Oct 20, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.37% | - |
| Oct 17, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -4.93% | 780 |
| Oct 16, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.76% | - |
| Oct 15, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.90% | - |
| Oct 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.74% | - |
| Oct 13, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.16% | - |
| Oct 10, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.34% | - |
| Oct 9, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% | - |
| Oct 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.85% | - |
| Oct 7, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.60% | 12,000 |
| Oct 6, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.51% | - |
| Oct 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.76% | - |
| Oct 2, 2025 | 15.67 | 15.72 | 15.67 | 15.72 | 15.72 | 1.81% | - |
| Oct 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.10% | - |
| Sep 30, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -2.74% | - |
| Sep 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.45 | -0.22% | - |
| Sep 26, 2025 | 15.82 | 15.89 | 15.82 | 15.89 | 15.49 | 0.35% | - |
| Sep 25, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.43 | -0.35% | - |
| Sep 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.49 | -0.63% | - |
| Sep 23, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.59 | -3.67% | - |
| Sep 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.18 | 1.44% | 620 |
| Sep 19, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 15.95 | 0.43% | - |
| Sep 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.88 | 0.77% | - |
| Sep 17, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 15.76 | -1.31% | - |
| Sep 16, 2025 | 16.44 | 16.44 | 16.39 | 16.39 | 15.97 | -0.70% | - |
| Sep 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.08 | -1.08% | - |
| Sep 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.26 | -1.13% | - |
| Sep 11, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.44 | 0.39% | - |
| Sep 10, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.38 | 0.12% | - |
| Sep 9, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.36 | -0.36% | - |
| Sep 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.42 | 0.21% | 33 |
| Sep 5, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.39 | 1.85% | - |
| Sep 4, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.09 | 0.52% | - |
| Sep 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.01 | -0.21% | - |
| Sep 2, 2025 | 16.57 | 16.57 | 16.46 | 16.46 | 16.04 | -0.75% | - |
| Sep 1, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.16 | 0.09% | - |
| Aug 29, 2025 | 16.47 | 16.57 | 16.47 | 16.57 | 16.15 | - | - |
| Aug 28, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.15 | 0.09% | - |
| Aug 27, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.13 | 0.67% | - |
| Aug 26, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.02 | -0.51% | - |
| Aug 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.11 | 2.90% | - |
| Aug 22, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.65 | -0.43% | - |
| Aug 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 15.72 | 0.25% | - |
| Aug 20, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.68 | 1.64% | - |
| Aug 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.43 | -1.00% | - |
| Aug 18, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.59 | -1.93% | - |
| Aug 15, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 15.89 | 0.62% | - |
| Aug 14, 2025 | 16.37 | 16.37 | 16.21 | 16.21 | 15.80 | 0.62% | 90 |
| Aug 13, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.70 | 1.35% | - |
| Aug 12, 2025 | 15.87 | 15.89 | 15.87 | 15.89 | 15.49 | -0.97% | - |
| Aug 11, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.64 | 0.38% | - |
| Aug 8, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.58 | 1.01% | - |
| Aug 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.43 | -2.85% | - |
| Aug 6, 2025 | 16.23 | 16.29 | 16.23 | 16.29 | 15.88 | 0.31% | 1,200 |
| Aug 5, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 15.83 | -1.10% | - |
| Aug 4, 2025 | 16.01 | 16.42 | 16.01 | 16.42 | 16.01 | 2.75% | 2 |
| Aug 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.58 | -3.24% | - |
| Jul 31, 2025 | 16.25 | 16.52 | 16.25 | 16.52 | 16.10 | 0.61% | 122 |
| Jul 30, 2025 | 16.64 | 16.96 | 16.42 | 16.42 | 16.00 | -0.73% | 65 |
| Jul 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.12 | -1.84% | - |
| Jul 28, 2025 | 16.67 | 16.85 | 16.67 | 16.85 | 16.42 | 1.94% | 130 |
| Jul 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.11 | 0.39% | - |
| Jul 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.04 | -0.03% | - |
| Jul 23, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.05 | 1.11% | - |
| Jul 22, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 15.87 | -0.73% | - |
| Jul 21, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 15.99 | -1.38% | - |
| Jul 18, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.21 | -1.10% | - |