Blackstone Inc. (FRA:BBN1)
Germany
· Delayed Price · Currency is EUR 128.80
-0.16 (-0.12%)
At close: Dec 5, 2025
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128.46 | 130.08 | 128.46 | 128.96 | 128.96 | 2.07% | 20 |
| Dec 3, 2025 | 125.68 | 126.34 | 125.68 | 126.34 | 126.34 | 0.03% | - |
| Dec 2, 2025 | 125.28 | 126.30 | 124.94 | 126.30 | 126.30 | -0.83% | 279 |
| Dec 1, 2025 | 125.62 | 128.58 | 124.48 | 127.36 | 127.36 | 1.32% | 626 |
| Nov 28, 2025 | 126.20 | 126.20 | 124.10 | 125.70 | 125.70 | -1.40% | 271 |
| Nov 27, 2025 | 125.00 | 127.52 | 125.00 | 127.48 | 127.48 | 1.66% | 190 |
| Nov 26, 2025 | 126.00 | 126.00 | 124.60 | 125.40 | 125.40 | 2.53% | 360 |
| Nov 25, 2025 | 122.80 | 122.80 | 121.00 | 122.30 | 122.30 | -1.37% | 1,000 |
| Nov 24, 2025 | 123.66 | 124.10 | 123.66 | 124.00 | 124.00 | 2.06% | 403 |
| Nov 21, 2025 | 120.60 | 121.50 | 120.60 | 121.50 | 121.50 | 0.96% | - |
| Nov 20, 2025 | 119.50 | 122.40 | 119.50 | 120.34 | 120.34 | 1.72% | 799 |
| Nov 19, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.00% | - |
| Nov 18, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | - |
| Nov 17, 2025 | 122.06 | 122.06 | 120.00 | 120.00 | 120.00 | 0.27% | 140 |
| Nov 14, 2025 | 120.20 | 120.20 | 119.68 | 119.68 | 119.68 | 0.23% | 57 |
| Nov 13, 2025 | 125.00 | 125.60 | 119.40 | 119.40 | 119.40 | -4.34% | 458 |
| Nov 12, 2025 | 125.60 | 126.00 | 124.82 | 124.82 | 124.82 | -0.21% | 2 |
| Nov 11, 2025 | 125.50 | 125.50 | 124.60 | 125.08 | 125.08 | -0.16% | 316 |
| Nov 10, 2025 | 126.42 | 128.00 | 124.84 | 125.28 | 125.28 | 1.20% | 285 |
| Nov 7, 2025 | 125.32 | 125.32 | 123.36 | 123.80 | 123.80 | -1.75% | 91 |
| Nov 6, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | -0.13% | - |
| Nov 5, 2025 | 125.00 | 126.16 | 125.00 | 126.16 | 126.16 | 0.93% | 50 |
| Nov 4, 2025 | 125.00 | 125.00 | 124.04 | 125.00 | 125.00 | -1.23% | 57 |
| Nov 3, 2025 | 126.00 | 128.64 | 124.64 | 126.56 | 126.56 | -1.51% | 354 |
| Oct 31, 2025 | 127.84 | 129.12 | 127.84 | 128.50 | 127.38 | -0.85% | 51 |
| Oct 30, 2025 | 129.20 | 129.60 | 128.00 | 129.60 | 128.47 | -0.31% | 240 |
| Oct 29, 2025 | 130.50 | 130.50 | 129.54 | 130.00 | 128.87 | -0.40% | 80 |
| Oct 28, 2025 | 132.50 | 134.06 | 130.00 | 130.52 | 129.38 | -2.74% | 191 |
| Oct 27, 2025 | 134.00 | 134.20 | 132.82 | 134.20 | 133.03 | -1.32% | 208 |
| Oct 24, 2025 | 134.00 | 136.00 | 133.66 | 136.00 | 134.82 | 2.01% | 614 |
| Oct 23, 2025 | 140.00 | 140.00 | 132.04 | 133.32 | 132.16 | -5.45% | 352 |
| Oct 22, 2025 | 139.50 | 141.00 | 139.50 | 141.00 | 139.77 | 1.60% | 7 |
| Oct 21, 2025 | 138.30 | 138.78 | 136.12 | 138.78 | 137.57 | 0.64% | 266 |
| Oct 20, 2025 | 134.00 | 137.90 | 133.00 | 137.90 | 136.70 | 2.31% | 278 |
| Oct 17, 2025 | 135.00 | 135.00 | 132.26 | 134.78 | 133.61 | -2.74% | 164 |
| Oct 16, 2025 | 141.50 | 141.50 | 138.58 | 138.58 | 137.37 | -3.09% | 10 |
| Oct 15, 2025 | 140.94 | 143.00 | 140.94 | 143.00 | 141.76 | 5.15% | 120 |
| Oct 14, 2025 | 136.00 | 136.00 | 134.28 | 136.00 | 134.82 | 1.16% | 45 |
| Oct 13, 2025 | 135.00 | 135.70 | 134.44 | 134.44 | 133.27 | -5.18% | 81 |
| Oct 10, 2025 | 139.40 | 141.78 | 139.40 | 141.78 | 140.55 | 2.09% | 50 |
| Oct 9, 2025 | 139.20 | 139.40 | 137.52 | 138.88 | 137.67 | -1.59% | 159 |
| Oct 8, 2025 | 142.50 | 142.50 | 140.00 | 141.12 | 139.89 | -2.14% | 360 |
| Oct 7, 2025 | 142.90 | 144.20 | 142.90 | 144.20 | 142.94 | 0.95% | - |
| Oct 6, 2025 | 144.00 | 147.12 | 140.86 | 142.84 | 141.60 | -0.17% | 54 |
| Oct 3, 2025 | 142.24 | 143.08 | 140.52 | 143.08 | 141.83 | 0.28% | 11 |
| Oct 2, 2025 | 142.98 | 145.46 | 142.68 | 142.68 | 141.44 | -0.50% | 151 |
| Oct 1, 2025 | 143.76 | 143.76 | 143.40 | 143.40 | 142.15 | -1.21% | - |
| Sep 30, 2025 | 149.30 | 152.72 | 144.50 | 145.16 | 143.90 | -3.01% | 911 |
| Sep 29, 2025 | 152.78 | 152.78 | 148.42 | 149.66 | 148.36 | -1.79% | 180 |
| Sep 26, 2025 | 149.78 | 152.38 | 149.78 | 152.38 | 151.05 | 0.98% | 20 |
| Sep 25, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 149.59 | -1.92% | - |
| Sep 24, 2025 | 156.20 | 156.20 | 153.40 | 153.86 | 152.52 | -2.77% | 63 |
| Sep 23, 2025 | 156.64 | 158.24 | 156.64 | 158.24 | 156.86 | -0.99% | 50 |
| Sep 22, 2025 | 162.00 | 162.48 | 158.08 | 159.82 | 158.43 | -0.19% | 1,353 |
| Sep 19, 2025 | 160.48 | 163.06 | 160.12 | 160.12 | 158.73 | 0.02% | 23 |
| Sep 18, 2025 | 158.72 | 160.70 | 155.80 | 160.08 | 158.69 | 2.95% | 214 |
| Sep 17, 2025 | 153.00 | 155.50 | 153.00 | 155.50 | 154.15 | -0.37% | 20 |
| Sep 16, 2025 | 154.10 | 156.08 | 154.00 | 156.08 | 154.72 | 0.81% | 100 |
| Sep 15, 2025 | 153.00 | 154.82 | 153.00 | 154.82 | 153.47 | -0.42% | - |
| Sep 12, 2025 | 156.04 | 158.26 | 155.48 | 155.48 | 154.13 | -1.97% | 65 |
| Sep 11, 2025 | 151.40 | 158.60 | 151.40 | 158.60 | 157.22 | 4.70% | 31 |
| Sep 10, 2025 | 147.08 | 151.48 | 147.08 | 151.48 | 150.16 | 2.56% | - |
| Sep 9, 2025 | 146.56 | 147.70 | 146.56 | 147.70 | 146.41 | 2.46% | - |
| Sep 8, 2025 | 144.00 | 144.58 | 144.00 | 144.16 | 142.91 | 0.32% | 25 |
| Sep 5, 2025 | 145.02 | 147.52 | 143.70 | 143.70 | 142.45 | -1.44% | 250 |
| Sep 4, 2025 | 142.78 | 145.80 | 142.78 | 145.80 | 144.53 | 1.22% | 100 |
| Sep 3, 2025 | 144.62 | 144.62 | 144.04 | 144.04 | 142.79 | 0.43% | - |
| Sep 2, 2025 | 146.04 | 146.04 | 143.42 | 143.42 | 142.17 | -1.69% | - |
| Sep 1, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 144.61 | 0.08% | - |
| Aug 29, 2025 | 146.50 | 146.50 | 145.76 | 145.76 | 144.49 | -1.41% | - |
| Aug 28, 2025 | 147.12 | 147.84 | 147.12 | 147.84 | 146.55 | -0.24% | - |
| Aug 27, 2025 | 146.88 | 149.82 | 146.88 | 148.20 | 146.91 | 2.76% | 50 |
| Aug 26, 2025 | 144.86 | 144.86 | 144.22 | 144.22 | 142.96 | -0.84% | - |
| Aug 25, 2025 | 148.00 | 148.00 | 145.44 | 145.44 | 144.17 | 0.30% | 250 |
| Aug 22, 2025 | 140.64 | 145.00 | 140.64 | 145.00 | 143.74 | 3.20% | 99 |
| Aug 21, 2025 | 140.48 | 140.94 | 140.48 | 140.50 | 139.28 | 0.72% | 50 |
| Aug 20, 2025 | 143.04 | 143.04 | 139.50 | 139.50 | 138.29 | -3.13% | 2 |
| Aug 19, 2025 | 144.26 | 144.34 | 144.00 | 144.00 | 142.75 | -1.25% | 100 |
| Aug 18, 2025 | 145.82 | 145.82 | 145.82 | 145.82 | 144.55 | -1.14% | - |
| Aug 15, 2025 | 150.24 | 150.24 | 147.50 | 147.50 | 146.22 | -1.51% | 14 |
| Aug 14, 2025 | 150.64 | 150.64 | 149.26 | 149.76 | 148.46 | 0.86% | 10 |
| Aug 13, 2025 | 148.06 | 148.48 | 148.06 | 148.48 | 147.19 | 0.23% | - |
| Aug 12, 2025 | 145.76 | 148.14 | 145.76 | 148.14 | 146.85 | 0.71% | - |
| Aug 11, 2025 | 143.00 | 147.10 | 143.00 | 147.10 | 145.82 | 1.95% | 565 |
| Aug 8, 2025 | 143.64 | 144.28 | 143.64 | 144.28 | 143.02 | 0.97% | - |
| Aug 7, 2025 | 148.00 | 148.00 | 142.90 | 142.90 | 141.66 | -1.03% | 71 |
| Aug 6, 2025 | 143.72 | 146.14 | 143.72 | 144.38 | 143.12 | 0.21% | 20 |
| Aug 5, 2025 | 146.34 | 150.10 | 144.08 | 144.08 | 142.83 | -1.97% | 19 |
| Aug 4, 2025 | 144.86 | 146.98 | 144.86 | 146.98 | 145.70 | 1.45% | 200 |
| Aug 1, 2025 | 148.90 | 148.90 | 144.88 | 144.88 | 142.73 | -5.05% | 91 |
| Jul 31, 2025 | 152.30 | 152.58 | 152.00 | 152.58 | 150.32 | -0.68% | 10 |
| Jul 30, 2025 | 151.50 | 153.78 | 151.50 | 153.62 | 151.35 | -0.38% | 50 |
| Jul 29, 2025 | 151.04 | 154.20 | 151.04 | 154.20 | 151.92 | 1.23% | - |
| Jul 28, 2025 | 154.00 | 156.06 | 152.32 | 152.32 | 150.06 | -0.70% | 16 |
| Jul 25, 2025 | 149.94 | 153.40 | 149.94 | 153.40 | 151.13 | 3.45% | 17 |
| Jul 24, 2025 | 145.40 | 148.90 | 145.40 | 148.28 | 146.08 | 2.35% | 261 |
| Jul 23, 2025 | 142.90 | 145.80 | 142.90 | 144.88 | 142.73 | 1.73% | 70 |
| Jul 22, 2025 | 140.78 | 144.70 | 140.78 | 142.42 | 140.31 | -1.36% | 65 |
| Jul 21, 2025 | 147.00 | 147.30 | 143.16 | 144.38 | 142.24 | -2.30% | 269 |
| Jul 18, 2025 | 146.92 | 150.54 | 146.92 | 147.78 | 145.59 | 0.05% | 20 |