Blackstone Inc. (FRA:BBN1)
Germany
· Delayed Price · Currency is EUR 104.95
+2.20 (2.14%)
Apr 29, 2026, 8:15 AM CET
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 106.00 | 106.00 | 104.95 | 104.95 | - | 2.14% | 620 |
| Apr 28, 2026 | 101.95 | 102.75 | 101.95 | 102.75 | 102.75 | 0.44% | - |
| Apr 27, 2026 | 102.25 | 105.05 | 102.25 | 102.30 | 102.30 | -0.73% | 40 |
| Apr 24, 2026 | 106.65 | 106.65 | 103.05 | 103.05 | 103.05 | -2.28% | 110 |
| Apr 23, 2026 | 109.05 | 109.05 | 105.45 | 105.45 | 105.45 | -6.10% | - |
| Apr 22, 2026 | 110.00 | 112.30 | 110.00 | 112.30 | 112.30 | 0.36% | 131 |
| Apr 21, 2026 | 108.25 | 111.90 | 108.25 | 111.90 | 111.90 | 2.85% | 60 |
| Apr 20, 2026 | 107.60 | 111.30 | 107.60 | 108.80 | 108.80 | -0.23% | 410 |
| Apr 17, 2026 | 108.00 | 109.05 | 107.75 | 109.05 | 109.05 | 0.05% | 256 |
| Apr 16, 2026 | 109.70 | 112.60 | 109.00 | 109.00 | 109.00 | - | 406 |
| Apr 15, 2026 | 107.00 | 109.00 | 106.55 | 109.00 | 109.00 | 1.68% | 722 |
| Apr 14, 2026 | 102.75 | 107.70 | 102.75 | 107.20 | 107.20 | 8.66% | 200 |
| Apr 13, 2026 | 96.68 | 100.80 | 96.68 | 98.66 | 98.66 | 1.71% | 170 |
| Apr 10, 2026 | 99.50 | 99.92 | 97.00 | 97.00 | 97.00 | -1.78% | 100 |
| Apr 9, 2026 | 100.50 | 100.50 | 98.76 | 98.76 | 98.76 | -0.24% | - |
| Apr 8, 2026 | 102.10 | 102.10 | 99.00 | 99.00 | 99.00 | 1.02% | 276 |
| Apr 7, 2026 | 96.50 | 98.00 | 94.94 | 98.00 | 98.00 | 1.58% | 72 |
| Apr 2, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -1.55% | - |
| Apr 1, 2026 | 99.49 | 99.49 | 96.78 | 98.00 | 98.00 | 0.79% | 83 |
| Mar 31, 2026 | 98.01 | 98.01 | 97.23 | 97.23 | 97.23 | 2.24% | 290 |
| Mar 30, 2026 | 93.84 | 96.00 | 93.84 | 95.10 | 95.10 | 0.91% | 45 |
| Mar 27, 2026 | 94.91 | 94.91 | 94.24 | 94.24 | 94.24 | -0.38% | 150 |
| Mar 26, 2026 | 93.00 | 94.60 | 93.00 | 94.60 | 94.60 | -0.11% | 25 |
| Mar 25, 2026 | 93.61 | 94.96 | 93.61 | 94.70 | 94.70 | 2.27% | 1,092 |
| Mar 24, 2026 | 93.44 | 94.00 | 92.60 | 92.60 | 92.60 | -0.27% | 108 |
| Mar 23, 2026 | 94.56 | 94.56 | 92.85 | 92.85 | 92.85 | -2.46% | 70 |
| Mar 20, 2026 | 98.90 | 98.90 | 95.19 | 95.19 | 95.19 | -4.89% | - |
| Mar 19, 2026 | 99.50 | 100.08 | 99.50 | 100.08 | 100.08 | 1.03% | 50 |
| Mar 18, 2026 | 97.80 | 99.06 | 97.25 | 99.06 | 99.06 | 3.84% | 189 |
| Mar 17, 2026 | 92.32 | 95.40 | 92.32 | 95.40 | 95.40 | 3.70% | 25 |
| Mar 16, 2026 | 93.50 | 93.93 | 92.00 | 92.00 | 92.00 | 1.63% | 191 |
| Mar 13, 2026 | 89.00 | 90.52 | 87.22 | 90.52 | 90.52 | -1.50% | 901 |
| Mar 12, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -1.43% | - |
| Mar 11, 2026 | 95.30 | 95.90 | 93.23 | 93.23 | 93.23 | -2.68% | 156 |
| Mar 10, 2026 | 95.01 | 95.80 | 95.01 | 95.80 | 95.80 | 1.91% | - |
| Mar 9, 2026 | 93.20 | 95.33 | 93.00 | 94.00 | 94.00 | -5.40% | 528 |
| Mar 6, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | 1.40% | - |
| Mar 5, 2026 | 98.40 | 99.00 | 98.00 | 98.00 | 98.00 | - | 130 |
| Mar 4, 2026 | 94.20 | 98.81 | 94.20 | 98.00 | 98.00 | 7.69% | 425 |
| Mar 3, 2026 | 96.90 | 96.90 | 90.32 | 91.00 | 91.00 | -5.47% | 150 |
| Mar 2, 2026 | 96.00 | 96.27 | 95.07 | 96.27 | 96.27 | 0.07% | 25 |
| Feb 27, 2026 | 100.00 | 100.52 | 96.20 | 96.20 | 96.20 | -3.93% | 168 |
| Feb 26, 2026 | 100.70 | 100.70 | 100.14 | 100.14 | 100.14 | -0.58% | - |
| Feb 25, 2026 | 98.70 | 100.72 | 98.51 | 100.72 | 100.72 | 2.37% | 91 |
| Feb 24, 2026 | 97.00 | 99.38 | 96.00 | 98.39 | 98.39 | 1.96% | 279 |
| Feb 23, 2026 | 100.64 | 103.68 | 95.00 | 96.50 | 96.50 | -6.71% | 1,233 |
| Feb 20, 2026 | 107.10 | 107.10 | 103.44 | 103.44 | 103.44 | -2.87% | 819 |
| Feb 19, 2026 | 113.00 | 113.36 | 106.50 | 106.50 | 106.50 | -5.75% | 283 |
| Feb 18, 2026 | 111.30 | 113.00 | 111.30 | 113.00 | 113.00 | 1.60% | 55 |
| Feb 17, 2026 | 110.00 | 111.22 | 110.00 | 111.22 | 111.22 | 1.02% | 50 |
| Feb 16, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.09% | - |
| Feb 13, 2026 | 109.50 | 111.00 | 109.50 | 110.00 | 110.00 | 0.46% | 250 |
| Feb 12, 2026 | 111.06 | 114.98 | 109.50 | 109.50 | 109.50 | -3.81% | 558 |
| Feb 11, 2026 | 113.20 | 113.84 | 112.00 | 113.84 | 113.84 | 0.65% | 130 |
| Feb 10, 2026 | 109.78 | 113.20 | 109.44 | 113.10 | 113.10 | 6.22% | 926 |
| Feb 9, 2026 | 111.00 | 111.00 | 106.48 | 106.48 | 106.48 | -2.62% | 28 |
| Feb 6, 2026 | 108.20 | 110.58 | 108.20 | 109.34 | 108.08 | 2.80% | 892 |
| Feb 5, 2026 | 115.00 | 115.94 | 106.36 | 106.36 | 105.13 | -4.90% | 556 |
| Feb 4, 2026 | 113.32 | 114.14 | 108.90 | 111.84 | 110.55 | 1.54% | 840 |
| Feb 3, 2026 | 120.00 | 120.00 | 110.00 | 110.14 | 108.87 | -8.22% | 376 |
| Feb 2, 2026 | 118.26 | 120.86 | 118.26 | 120.00 | 118.62 | 2.69% | 275 |
| Jan 30, 2026 | 117.50 | 120.00 | 116.86 | 116.86 | 115.51 | -1.38% | 62 |
| Jan 29, 2026 | 122.22 | 122.22 | 118.50 | 118.50 | 117.13 | -5.38% | 71 |
| Jan 28, 2026 | 123.80 | 125.24 | 122.38 | 125.24 | 123.80 | 1.15% | 100 |
| Jan 27, 2026 | 125.98 | 125.98 | 123.82 | 123.82 | 122.39 | -0.13% | 20 |
| Jan 26, 2026 | 126.50 | 127.50 | 123.98 | 123.98 | 122.55 | -2.82% | 382 |
| Jan 23, 2026 | 131.40 | 131.40 | 127.58 | 127.58 | 126.11 | -4.36% | 50 |
| Jan 22, 2026 | 132.76 | 133.40 | 132.76 | 133.40 | 131.86 | -1.65% | 97 |
| Jan 21, 2026 | 131.10 | 135.64 | 131.10 | 135.64 | 134.08 | 1.22% | 297 |
| Jan 20, 2026 | 136.04 | 136.04 | 134.00 | 134.00 | 132.45 | -2.70% | 75 |
| Jan 19, 2026 | 137.72 | 137.72 | 137.72 | 137.72 | 136.13 | -0.62% | - |
| Jan 16, 2026 | 140.70 | 140.70 | 138.58 | 138.58 | 136.98 | 1.84% | 115 |
| Jan 15, 2026 | 136.02 | 136.08 | 136.02 | 136.08 | 134.51 | 0.06% | - |
| Jan 14, 2026 | 132.32 | 136.00 | 130.76 | 136.00 | 134.43 | 3.03% | 165 |
| Jan 13, 2026 | 134.76 | 134.76 | 132.00 | 132.00 | 130.48 | -1.62% | 286 |
| Jan 12, 2026 | 136.00 | 136.00 | 130.98 | 134.18 | 132.63 | -1.34% | 171 |
| Jan 9, 2026 | 133.34 | 136.00 | 132.68 | 136.00 | 134.43 | 2.03% | 225 |
| Jan 8, 2026 | 128.90 | 133.70 | 128.90 | 133.30 | 131.76 | -1.26% | 415 |
| Jan 7, 2026 | 137.88 | 140.88 | 135.00 | 135.00 | 133.44 | -0.98% | 581 |
| Jan 6, 2026 | 138.02 | 138.02 | 136.34 | 136.34 | 134.77 | -1.33% | - |
| Jan 5, 2026 | 135.52 | 138.18 | 134.46 | 138.18 | 136.59 | 4.76% | 256 |
| Jan 2, 2026 | 130.02 | 131.90 | 130.02 | 131.90 | 130.38 | 0.98% | 15 |
| Dec 30, 2025 | 130.62 | 130.62 | 130.62 | 130.62 | 129.11 | -1.05% | - |
| Dec 29, 2025 | 132.80 | 132.80 | 132.00 | 132.00 | 130.48 | -0.45% | 59 |
| Dec 23, 2025 | 131.60 | 132.86 | 131.60 | 132.60 | 131.07 | 2.25% | 350 |
| Dec 22, 2025 | 130.94 | 130.94 | 129.68 | 129.68 | 128.18 | -1.31% | 70 |
| Dec 19, 2025 | 130.30 | 131.92 | 130.30 | 131.40 | 129.88 | 1.28% | 110 |
| Dec 18, 2025 | 129.74 | 129.74 | 129.74 | 129.74 | 128.24 | 0.40% | - |
| Dec 17, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 127.73 | -0.65% | - |
| Dec 16, 2025 | 127.00 | 130.06 | 127.00 | 130.06 | 128.56 | 0.62% | 150 |
| Dec 15, 2025 | 128.20 | 129.26 | 128.20 | 129.26 | 127.77 | -1.51% | 131 |
| Dec 12, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | 129.73 | 0.11% | - |
| Dec 11, 2025 | 131.60 | 131.60 | 131.10 | 131.10 | 129.59 | 0.82% | - |
| Dec 10, 2025 | 132.94 | 134.76 | 130.04 | 130.04 | 128.54 | -2.96% | 45 |
| Dec 9, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 132.45 | 3.16% | 75 |
| Dec 8, 2025 | 129.90 | 131.18 | 128.12 | 129.90 | 128.40 | 0.85% | 253 |
| Dec 5, 2025 | 131.62 | 131.62 | 128.80 | 128.80 | 127.31 | -0.12% | 176 |
| Dec 4, 2025 | 128.46 | 130.08 | 128.46 | 128.96 | 127.47 | 2.07% | 20 |
| Dec 3, 2025 | 125.68 | 126.34 | 125.68 | 126.34 | 124.88 | 0.03% | - |
| Dec 2, 2025 | 125.28 | 126.30 | 124.94 | 126.30 | 124.84 | -0.83% | 279 |