Blackstone Inc. (1BX) Price History
Daily open, high, low, close and volume for Blackstone Inc. (1BX) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €98.94 | €98.94 | €98.94 | €99.38 | 82 |
| 2026-10-07 | €99.18 | €99.18 | €99.18 | €98.94 | 6 |
| 2026-10-06 | €101.05 | €101.05 | €101.05 | €100.70 | 10 |
| 2026-10-05 | €100.55 | €100.55 | €100.55 | €100.55 | 0 |
| 2026-10-02 | €99.64 | €100.55 | €99.64 | €100.55 | 120 |
| 2026-10-01 | €100.00 | €100.00 | €98.98 | €98.04 | 82 |
| 2026-09-30 | €100.00 | €100.00 | €99.62 | €99.30 | 6 |
| 2026-09-29 | €101.05 | €101.05 | €101.05 | €101.05 | 0 |
| 2026-09-28 | €101.10 | €101.10 | €101.10 | €101.05 | 50 |
| 2026-09-25 | €103.00 | €103.00 | €103.00 | €103.35 | 1 |
| 2026-09-24 | €104.00 | €104.00 | €103.00 | €101.80 | 78 |
| 2026-09-23 | €108.55 | €108.55 | €105.00 | €104.95 | 37 |
| 2026-09-22 | €110.15 | €110.15 | €110.15 | €110.15 | 0 |
| 2026-09-21 | €109.00 | €109.00 | €109.00 | €110.15 | 200 |
| 2026-09-18 | €109.00 | €109.00 | €108.05 | €108.30 | 39 |
| 2026-09-17 | €111.15 | €111.15 | €111.15 | €111.15 | 0 |
| 2026-09-16 | €111.15 | €111.15 | €111.15 | €111.15 | 0 |
| 2026-09-15 | €111.15 | €111.15 | €111.15 | €111.15 | 0 |
| 2026-09-14 | €112.00 | €112.00 | €112.00 | €111.15 | 5 |
| 2026-09-11 | €109.25 | €109.25 | €109.25 | €109.25 | 0 |
| 2026-09-10 | €110.00 | €110.00 | €108.90 | €109.25 | 20 |
| 2026-09-09 | €114.70 | €114.70 | €114.40 | €111.25 | 53 |
| 2026-09-08 | €117.45 | €117.45 | €117.45 | €117.45 | 0 |
| 2026-09-07 | €120.65 | €120.65 | €114.70 | €117.45 | 15 |
| 2026-09-04 | €119.10 | €119.10 | €119.10 | €118.05 | 10 |
| 2026-09-03 | €118.45 | €118.45 | €118.45 | €118.45 | 0 |
| 2026-09-02 | €119.40 | €119.40 | €119.40 | €118.45 | 1 |
| 2026-09-01 | €123.15 | €123.15 | €123.15 | €123.15 | 0 |
| 2026-08-31 | €123.70 | €123.70 | €123.70 | €123.15 | 5 |
| 2026-08-28 | €124.65 | €124.65 | €124.65 | €125.00 | 4 |
| 2026-08-27 | €123.70 | €124.80 | €121.20 | €124.60 | 9 |
| 2026-08-26 | €122.65 | €122.65 | €122.65 | €123.20 | 7 |
| 2026-08-25 | €122.70 | €122.95 | €122.20 | €122.35 | 28 |
| 2026-08-24 | €123.60 | €123.60 | €123.60 | €124.20 | 150 |
| 2026-08-21 | €123.40 | €123.40 | €123.40 | €123.30 | 2 |
| 2026-08-20 | €125.60 | €125.60 | €125.60 | €125.60 | 0 |
| 2026-08-19 | €122.70 | €122.70 | €122.70 | €125.60 | 6 |
| 2026-08-18 | €121.55 | €121.55 | €121.55 | €121.55 | 0 |
| 2026-08-17 | €126.40 | €126.40 | €122.50 | €121.55 | 10 |
| 2026-08-14 | €128.65 | €128.65 | €127.10 | €125.90 | 22 |
| 2026-08-13 | €127.15 | €128.50 | €127.15 | €126.45 | 28 |
| 2026-08-12 | €127.05 | €128.85 | €127.05 | €126.25 | 72 |
| 2026-08-11 | €123.00 | €126.05 | €123.00 | €126.45 | 69 |
| 2026-08-10 | €119.05 | €119.45 | €118.50 | €119.85 | 52 |
| 2026-08-07 | €117.55 | €117.55 | €117.55 | €118.60 | 100 |
| 2026-08-06 | €116.95 | €116.95 | €116.95 | €116.00 | 2 |
| 2026-08-05 | €117.65 | €117.90 | €117.65 | €117.45 | 45 |
| 2026-08-04 | €118.90 | €118.90 | €117.00 | €118.20 | 109 |
| 2026-08-03 | €111.55 | €111.55 | €111.55 | €113.35 | 4 |
| 2026-07-31 | €111.05 | €111.05 | €111.05 | €108.40 | 88 |
| 2026-07-30 | €111.05 | €111.05 | €111.05 | €110.10 | 94 |
| 2026-07-29 | €116.10 | €116.10 | €116.10 | €116.10 | 0 |
| 2026-07-28 | €115.50 | €115.50 | €115.50 | €116.10 | 54 |
| 2026-07-27 | €118.00 | €118.00 | €117.45 | €116.75 | 31 |
| 2026-07-24 | €108.60 | €113.35 | €108.60 | €113.10 | 22 |
| 2026-07-23 | €108.75 | €109.30 | €103.95 | €106.00 | 265 |
| 2026-07-22 | €108.00 | €108.00 | €108.00 | €107.55 | 10 |
| 2026-07-21 | €108.30 | €108.30 | €108.30 | €108.95 | 20 |
| 2026-07-20 | €113.30 | €113.30 | €113.30 | €113.30 | 0 |
| 2026-07-17 | €113.30 | €113.30 | €113.30 | €113.30 | 0 |
| 2026-07-16 | €113.30 | €113.30 | €113.30 | €113.30 | 0 |
| 2026-07-15 | €109.95 | €113.00 | €109.95 | €113.30 | 64 |
| 2026-07-14 | €106.70 | €106.70 | €106.70 | €106.70 | 0 |
| 2026-07-13 | €106.80 | €107.80 | €106.75 | €106.70 | 255 |
| 2026-07-10 | €104.85 | €104.85 | €104.85 | €108.15 | 100 |
| 2026-07-09 | €105.10 | €105.10 | €105.10 | €106.65 | 35 |
| 2026-07-08 | €104.90 | €104.90 | €104.90 | €104.90 | 0 |
| 2026-07-07 | €105.75 | €105.75 | €105.75 | €104.90 | 10 |
| 2026-07-06 | €108.10 | €108.10 | €107.95 | €108.50 | 54 |
| 2026-07-03 | €106.80 | €106.80 | €106.80 | €106.80 | 0 |
| 2026-07-02 | €104.25 | €104.25 | €104.25 | €106.80 | 1 |
| 2026-07-01 | €106.05 | €106.05 | €106.05 | €105.40 | 16 |
| 2026-06-30 | €101.55 | €102.40 | €101.55 | €101.30 | 54 |
| 2026-06-29 | €97.82 | €97.82 | €97.82 | €99.64 | 1 |
| 2026-06-26 | €102.85 | €102.85 | €102.85 | €102.85 | 0 |
| 2026-06-25 | €102.85 | €102.85 | €102.85 | €102.85 | 0 |
| 2026-06-24 | €104.95 | €104.95 | €104.95 | €102.85 | 28 |
| 2026-06-23 | €108.80 | €108.80 | €108.80 | €105.85 | 46 |
| 2026-06-22 | €109.00 | €109.00 | €109.00 | €108.40 | 8 |
| 2026-06-19 | €110.10 | €110.10 | €110.10 | €110.10 | 0 |
| 2026-06-18 | €110.10 | €110.10 | €110.10 | €110.10 | 0 |
| 2026-06-17 | €110.10 | €110.10 | €110.10 | €110.10 | 0 |
| 2026-06-16 | €109.25 | €109.25 | €109.25 | €110.10 | 30 |
| 2026-06-15 | €107.15 | €109.00 | €107.15 | €109.25 | 53 |
| 2026-06-12 | €106.00 | €106.00 | €106.00 | €107.80 | 3 |
| 2026-06-11 | €103.70 | €104.15 | €101.00 | €101.75 | 150 |
| 2026-06-10 | €104.00 | €104.00 | €103.80 | €103.25 | 12 |
| 2026-06-09 | €103.00 | €103.00 | €102.20 | €101.55 | 10 |
| 2026-06-08 | €100.10 | €100.10 | €100.10 | €100.10 | 0 |
| 2026-06-05 | €102.25 | €102.25 | €99.68 | €100.10 | 118 |
| 2026-06-04 | €96.70 | €100.60 | €96.70 | €102.35 | 326 |
| 2026-06-03 | €95.78 | €97.70 | €93.82 | €95.46 | 713 |
| 2026-06-02 | €101.40 | €101.40 | €101.40 | €100.75 | 2 |
| 2026-06-01 | €100.30 | €100.30 | €100.30 | €100.30 | 0 |
| 2026-05-29 | €99.20 | €102.20 | €99.20 | €100.30 | 45 |
| 2026-05-28 | €98.60 | €98.60 | €98.26 | €99.80 | 15 |
| 2026-05-27 | €102.35 | €102.35 | €102.35 | €102.35 | 0 |
| 2026-05-26 | €102.65 | €102.65 | €102.65 | €102.35 | 50 |
| 2026-05-25 | €100.15 | €100.15 | €100.15 | €100.15 | 0 |
| 2026-05-22 | €100.15 | €100.15 | €100.15 | €100.15 | 0 |
| 2026-05-21 | €101.75 | €101.75 | €101.75 | €100.15 | 3 |
| 2026-05-20 | €99.24 | €99.24 | €99.24 | €99.60 | 66 |
| 2026-05-19 | €101.30 | €101.90 | €100.20 | €99.34 | 16 |
| 2026-05-18 | €102.05 | €102.05 | €102.05 | €100.65 | 1 |
| 2026-05-15 | €102.65 | €102.65 | €102.65 | €102.30 | 50 |
| 2026-05-14 | €103.45 | €103.45 | €103.45 | €105.85 | 5 |
| 2026-05-13 | €105.45 | €105.45 | €103.70 | €102.60 | 33 |
| 2026-05-12 | €104.15 | €104.45 | €104.15 | €103.45 | 23 |
| 2026-05-11 | €104.90 | €104.90 | €104.90 | €104.90 | 0 |
| 2026-05-08 | €105.90 | €105.90 | €105.90 | €104.90 | 2 |
| 2026-05-07 | €107.40 | €107.40 | €107.40 | €104.55 | 1 |
| 2026-05-06 | €103.55 | €104.90 | €103.55 | €104.70 | 43 |
| 2026-05-05 | €107.25 | €107.25 | €107.25 | €107.25 | 0 |
| 2026-05-04 | €107.25 | €107.25 | €107.25 | €107.25 | 0 |
| 2026-04-30 | €105.65 | €105.65 | €105.65 | €107.25 | 1 |
| 2026-04-29 | €105.00 | €106.35 | €101.85 | €103.35 | 80 |
| 2026-04-28 | €108.15 | €108.15 | €104.50 | €103.00 | 150 |
| 2026-04-27 | €114.40 | €114.40 | €103.30 | €105.10 | 51 |
| 2026-04-24 | €109.95 | €109.95 | €99.52 | €104.00 | 161 |
| 2026-04-23 | €111.35 | €111.35 | €111.35 | €111.35 | 0 |
| 2026-04-22 | €111.35 | €111.35 | €111.35 | €111.35 | 0 |
| 2026-04-21 | €113.00 | €113.00 | €113.00 | €111.35 | 15 |
| 2026-04-20 | €122.55 | €122.55 | €108.90 | €109.70 | 38 |
| 2026-04-17 | €110.35 | €110.35 | €110.35 | €111.45 | 33 |
| 2026-04-16 | €112.50 | €112.50 | €112.50 | €109.40 | 3 |
| 2026-04-15 | €107.80 | €109.50 | €107.80 | €109.30 | 37 |
| 2026-04-14 | €103.50 | €106.00 | €103.50 | €107.25 | 62 |
| 2026-04-13 | €97.28 | €97.28 | €97.28 | €97.28 | 0 |
| 2026-04-10 | €102.05 | €102.05 | €102.05 | €97.28 | 40 |
| 2026-04-09 | €98.26 | €98.26 | €98.26 | €98.40 | 50 |
| 2026-04-08 | €100.95 | €100.95 | €100.20 | €99.82 | 51 |
| 2026-04-07 | €96.92 | €99.36 | €96.92 | €96.72 | 152 |
| 2026-04-02 | €95.27 | €95.27 | €95.27 | €98.48 | 50 |
| 2026-04-01 | €100.50 | €100.50 | €98.00 | €99.55 | 20 |
| 2026-03-31 | €102.14 | €102.14 | €99.00 | €97.72 | 20 |
| 2026-03-30 | €96.37 | €96.37 | €96.37 | €100.66 | 30 |
| 2026-03-27 | €94.00 | €94.96 | €94.00 | €97.42 | 2 |
| 2026-03-26 | €95.78 | €95.78 | €95.78 | €92.09 | 1 |
| 2026-03-25 | €95.35 | €95.35 | €95.35 | €95.35 | 0 |
| 2026-03-24 | €98.89 | €98.89 | €91.80 | €95.35 | 2 |
| 2026-03-23 | €93.04 | €93.04 | €93.04 | €93.04 | 0 |
| 2026-03-20 | €102.92 | €102.92 | €96.30 | €93.04 | 20 |
| 2026-03-19 | €100.00 | €100.00 | €100.00 | €97.03 | 12 |
| 2026-03-18 | €100.00 | €100.00 | €100.00 | €97.00 | 3 |
| 2026-03-17 | €90.67 | €90.67 | €90.67 | €90.67 | 0 |
| 2026-03-16 | €90.67 | €90.67 | €90.67 | €90.67 | 0 |
| 2026-03-13 | €90.03 | €93.21 | €90.03 | €90.67 | 23 |
| 2026-03-12 | €95.36 | €95.36 | €95.36 | €95.36 | 0 |
| 2026-03-11 | €91.96 | €91.96 | €91.96 | €95.36 | 20 |
| 2026-03-10 | €94.62 | €94.62 | €94.62 | €94.62 | 0 |
| 2026-03-09 | €92.99 | €92.99 | €92.99 | €94.62 | 102 |
| 2026-03-06 | €98.64 | €98.64 | €95.28 | €96.36 | 61 |
| 2026-03-05 | €94.07 | €94.07 | €94.07 | €94.07 | 0 |
| 2026-03-04 | €94.07 | €94.07 | €94.07 | €94.07 | 0 |
| 2026-03-03 | €95.50 | €95.50 | €92.79 | €94.07 | 81 |
| 2026-03-02 | €94.10 | €94.10 | €94.10 | €94.10 | 0 |
| 2026-02-27 | €97.22 | €97.72 | €97.22 | €94.10 | 13 |
| 2026-02-26 | €101.92 | €101.92 | €101.92 | €101.92 | 0 |
| 2026-02-25 | €98.70 | €98.70 | €98.70 | €101.92 | 5 |
| 2026-02-24 | €101.34 | €101.34 | €96.40 | €97.85 | 53 |
| 2026-02-23 | €101.94 | €102.80 | €94.05 | €95.31 | 79 |
| 2026-02-20 | €103.40 | €103.40 | €103.40 | €103.40 | 0 |
| 2026-02-19 | €106.70 | €106.70 | €106.70 | €103.40 | 1 |
| 2026-02-18 | €112.00 | €113.30 | €112.00 | €115.36 | 23 |
| 2026-02-17 | €115.22 | €115.22 | €109.70 | €106.96 | 382 |
| 2026-02-16 | €111.88 | €111.88 | €111.88 | €111.88 | 0 |
| 2026-02-13 | €110.26 | €114.40 | €110.26 | €111.88 | 20 |
| 2026-02-12 | €114.00 | €119.74 | €114.00 | €107.56 | 31 |
| 2026-02-11 | €110.64 | €110.64 | €110.64 | €110.64 | 0 |
| 2026-02-10 | €115.80 | €115.80 | €111.84 | €110.64 | 99 |
| 2026-02-09 | €109.72 | €109.72 | €109.72 | €112.06 | 4 |
| 2026-02-06 | €109.30 | €109.30 | €109.30 | €109.30 | 0 |
| 2026-02-05 | €115.84 | €115.84 | €115.84 | €109.30 | 8 |
| 2026-02-04 | €115.00 | €115.00 | €109.00 | €113.92 | 12 |
| 2026-02-03 | €118.00 | €118.00 | €118.00 | €112.90 | 2 |
| 2026-02-02 | €131.04 | €131.04 | €119.00 | €120.38 | 22 |
| 2026-01-30 | €120.46 | €120.46 | €120.46 | €119.14 | 10 |
| 2026-01-29 | €122.40 | €122.70 | €118.76 | €118.36 | 59 |
| 2026-01-28 | €125.64 | €125.64 | €125.64 | €125.64 | 0 |
| 2026-01-27 | €125.64 | €125.64 | €125.64 | €125.64 | 0 |
| 2026-01-26 | €133.18 | €133.18 | €125.40 | €125.64 | 18 |
| 2026-01-23 | €131.20 | €131.20 | €131.20 | €128.72 | 37 |
| 2026-01-22 | €134.16 | €134.16 | €134.16 | €134.16 | 0 |
| 2026-01-21 | €134.32 | €134.32 | €134.32 | €134.16 | 1 |
| 2026-01-20 | €134.78 | €134.78 | €134.78 | €134.78 | 0 |
| 2026-01-19 | €134.78 | €134.78 | €134.78 | €134.78 | 0 |
| 2026-01-16 | €134.78 | €134.78 | €134.78 | €134.78 | 0 |
| 2026-01-15 | €134.78 | €134.78 | €134.78 | €134.78 | 0 |
| 2026-01-14 | €134.78 | €134.78 | €134.78 | €134.78 | 0 |
| 2026-01-13 | €134.78 | €134.78 | €134.78 | €134.78 | 0 |
| 2026-01-12 | €134.78 | €134.78 | €134.78 | €134.78 | 0 |
| 2026-01-09 | €134.20 | €134.20 | €134.20 | €134.78 | 37 |
| 2026-01-08 | €131.50 | €132.22 | €131.50 | €132.66 | 38 |
| 2026-01-07 | €134.00 | €134.40 | €133.72 | €134.34 | 19 |
| 2026-01-06 | €134.96 | €134.96 | €134.96 | €134.96 | 0 |
| 2026-01-05 | €134.96 | €134.96 | €134.96 | €134.96 | 0 |
| 2026-01-02 | €132.76 | €134.68 | €132.76 | €134.96 | 52 |
| 2025-12-30 | €132.06 | €132.06 | €132.06 | €132.06 | 0 |
| 2025-12-29 | €133.10 | €133.10 | €132.20 | €132.06 | 49 |
| 2025-12-23 | €132.54 | €132.54 | €132.54 | €132.38 | 1 |
| 2025-12-22 | €129.52 | €129.52 | €129.52 | €132.30 | 4 |
| 2025-12-19 | €132.00 | €132.00 | €132.00 | €130.66 | 31 |
| 2025-12-18 | €130.08 | €132.54 | €130.08 | €132.70 | 29 |
| 2025-12-17 | €128.54 | €128.54 | €128.54 | €128.54 | 0 |
| 2025-12-16 | €128.38 | €128.38 | €128.38 | €128.54 | 20 |
| 2025-12-15 | €129.86 | €129.86 | €129.86 | €125.94 | 74 |
| 2025-12-12 | €132.12 | €132.12 | €129.10 | €128.12 | 161 |
| 2025-12-11 | €131.64 | €131.64 | €131.64 | €129.30 | 35 |
| 2025-12-10 | €134.26 | €134.26 | €134.26 | €134.26 | 0 |
| 2025-12-09 | €134.44 | €134.44 | €134.44 | €134.26 | 13 |
| 2025-12-08 | €130.10 | €130.10 | €130.10 | €130.10 | 0 |
| 2025-12-05 | €130.10 | €130.10 | €130.10 | €130.10 | 0 |
| 2025-12-04 | €130.38 | €130.66 | €130.36 | €130.10 | 106 |
| 2025-12-03 | €126.62 | €126.62 | €126.62 | €128.66 | 136 |
| 2025-12-02 | €123.88 | €123.88 | €123.88 | €126.36 | 1 |
| 2025-12-01 | €130.28 | €130.28 | €130.28 | €130.28 | 0 |
| 2025-11-28 | €128.00 | €128.00 | €126.60 | €130.28 | 43 |
| 2025-11-27 | €125.42 | €125.42 | €125.42 | €125.42 | 0 |
| 2025-11-26 | €127.00 | €127.00 | €125.42 | €125.42 | 40 |
| 2025-11-25 | €123.30 | €123.30 | €123.30 | €123.30 | 0 |
| 2025-11-24 | €125.10 | €125.10 | €125.10 | €123.30 | 4 |
| 2025-11-21 | €121.10 | €121.30 | €121.00 | €121.34 | 805 |
| 2025-11-20 | €122.84 | €122.84 | €122.84 | €122.56 | 10 |
| 2025-11-19 | €120.18 | €120.18 | €120.18 | €120.18 | 0 |
| 2025-11-18 | €120.18 | €120.18 | €120.18 | €120.18 | 0 |
| 2025-11-17 | €120.82 | €120.82 | €119.68 | €120.18 | 112 |
| 2025-11-14 | €121.68 | €121.68 | €121.68 | €121.72 | 13 |
| 2025-11-13 | €124.50 | €124.50 | €124.50 | €124.50 | 0 |
| 2025-11-12 | €128.00 | €128.00 | €128.00 | €124.50 | 1 |
| 2025-11-11 | €124.74 | €124.74 | €124.74 | €124.74 | 0 |
| 2025-11-10 | €124.90 | €124.90 | €124.90 | €124.74 | 4 |
| 2025-11-07 | €125.10 | €125.10 | €125.10 | €123.58 | 9 |
| 2025-11-06 | €123.78 | €123.78 | €123.78 | €123.78 | 0 |
| 2025-11-05 | €124.12 | €124.12 | €124.12 | €123.78 | 3 |
| 2025-11-04 | €125.50 | €125.50 | €125.50 | €125.96 | 8 |
| 2025-11-03 | €127.00 | €127.00 | €125.00 | €127.04 | 9 |
| 2025-10-31 | €130.34 | €130.34 | €130.34 | €130.34 | 0 |
| 2025-10-30 | €129.68 | €129.68 | €129.24 | €130.34 | 12 |
| 2025-10-29 | €130.80 | €130.80 | €130.80 | €130.18 | 1 |
| 2025-10-28 | €132.22 | €133.14 | €132.22 | €130.24 | 28 |
| 2025-10-27 | €135.32 | €135.32 | €134.98 | €132.46 | 4 |
| 2025-10-24 | €134.94 | €135.36 | €134.72 | €134.72 | 18 |
| 2025-10-23 | €146.44 | €146.44 | €135.00 | €132.36 | 51 |
| 2025-10-22 | €138.30 | €138.30 | €138.30 | €138.30 | 0 |
| 2025-10-21 | €138.30 | €138.30 | €138.30 | €138.30 | 0 |
| 2025-10-20 | €137.26 | €137.26 | €137.26 | €138.30 | 11 |
| 2025-10-17 | €134.64 | €134.64 | €134.64 | €134.74 | 5 |
| 2025-10-16 | €138.64 | €138.64 | €138.64 | €138.64 | 0 |
| 2025-10-15 | €138.64 | €138.64 | €138.64 | €138.64 | 0 |
| 2025-10-14 | €138.32 | €138.32 | €138.32 | €138.64 | 1 |
| 2025-10-13 | €134.38 | €134.38 | €134.38 | €134.38 | 0 |
| 2025-10-10 | €138.50 | €138.50 | €138.50 | €134.38 | 4 |
| 2025-10-09 | €140.14 | €140.14 | €140.14 | €138.56 | 3 |