BNP Paribas SA (BIT:1BNP)
Italy · Delayed Price · Currency is EUR 79.08
+0.86 (1.10%)
Last updated: Dec 15, 2025, 4:04 PM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 79.89 | 80.25 | 78.22 | 78.22 | 78.22 | -0.69% | 7,747 |
| Dec 11, 2025 | 77.11 | 78.90 | 77.11 | 78.76 | 78.76 | 2.21% | 3,894 |
| Dec 10, 2025 | 77.53 | 77.60 | 76.98 | 77.06 | 77.06 | -0.75% | 1,061 |
| Dec 9, 2025 | 77.01 | 77.86 | 77.01 | 77.64 | 77.64 | 1.57% | 7,974 |
| Dec 8, 2025 | 75.64 | 76.51 | 75.47 | 76.44 | 76.44 | 1.26% | 3,577 |
| Dec 5, 2025 | 76.14 | 76.65 | 75.79 | 75.49 | 75.49 | -0.44% | 5,059 |
| Dec 4, 2025 | 75.02 | 75.95 | 74.81 | 75.82 | 75.82 | 2.06% | 3,399 |
| Dec 3, 2025 | 75.00 | 75.29 | 74.21 | 74.29 | 74.29 | -0.96% | 2,738 |
| Dec 2, 2025 | 74.08 | 75.08 | 73.89 | 75.01 | 75.01 | 1.85% | 5,854 |
| Dec 1, 2025 | 73.87 | 74.39 | 73.54 | 73.65 | 73.65 | -0.15% | 2,258 |
| Nov 28, 2025 | 73.36 | 73.94 | 73.30 | 73.76 | 73.76 | 0.48% | 8,916 |
| Nov 27, 2025 | 72.48 | 73.48 | 72.48 | 73.41 | 73.41 | 1.02% | 3,611 |
| Nov 26, 2025 | 72.27 | 72.90 | 71.56 | 72.67 | 72.67 | 1.14% | 3,200 |
| Nov 25, 2025 | 70.43 | 72.25 | 70.28 | 71.85 | 71.85 | 1.60% | 3,593 |
| Nov 24, 2025 | 70.74 | 71.50 | 70.31 | 70.72 | 70.72 | 0.63% | 2,626 |
| Nov 21, 2025 | 68.86 | 70.31 | 68.65 | 70.28 | 70.28 | - | 10,995 |
| Nov 20, 2025 | 71.02 | 71.22 | 70.23 | 70.28 | 70.28 | 4.79% | 11,248 |
| Nov 19, 2025 | 66.41 | 67.31 | 66.09 | 67.07 | 67.07 | 0.49% | 1,762 |
| Nov 18, 2025 | 67.16 | 67.16 | 66.32 | 66.74 | 66.74 | -2.38% | 5,768 |
| Nov 17, 2025 | 68.84 | 68.84 | 68.17 | 68.37 | 68.37 | -0.41% | 1,415 |
| Nov 14, 2025 | 69.98 | 69.98 | 68.00 | 68.65 | 68.65 | -1.48% | 12,609 |
| Nov 13, 2025 | 69.66 | 70.42 | 69.62 | 69.68 | 69.68 | 0.56% | 7,610 |
| Nov 12, 2025 | 68.01 | 70.05 | 68.01 | 69.29 | 69.29 | 2.42% | 10,252 |
| Nov 11, 2025 | 67.46 | 67.74 | 67.44 | 67.65 | 67.65 | 0.94% | 14,751 |
| Nov 10, 2025 | 66.62 | 67.63 | 66.50 | 67.02 | 67.02 | 2.34% | 8,837 |
| Nov 7, 2025 | 65.41 | 66.08 | 65.39 | 65.49 | 65.49 | 0.51% | 882 |
| Nov 6, 2025 | 65.65 | 66.22 | 65.17 | 65.16 | 65.16 | -1.47% | 6,132 |
| Nov 5, 2025 | 65.86 | 66.30 | 65.55 | 66.13 | 66.13 | 0.36% | 2,813 |
| Nov 4, 2025 | 65.31 | 65.90 | 65.28 | 65.89 | 65.89 | 0.09% | 2,254 |
| Nov 3, 2025 | 67.50 | 67.50 | 65.44 | 65.83 | 65.83 | -1.56% | 10,032 |
| Oct 31, 2025 | 66.34 | 66.85 | 66.34 | 66.87 | 66.87 | 1.03% | 7,492 |
| Oct 30, 2025 | 66.82 | 66.99 | 65.82 | 66.19 | 66.19 | -0.87% | 13,181 |
| Oct 29, 2025 | 66.93 | 67.44 | 66.67 | 66.77 | 66.77 | 0.60% | 8,494 |
| Oct 28, 2025 | 67.03 | 67.50 | 66.15 | 66.37 | 66.37 | -4.24% | 15,642 |
| Oct 27, 2025 | 68.90 | 69.60 | 68.07 | 69.31 | 69.31 | 1.37% | 10,573 |
| Oct 24, 2025 | 68.45 | 68.45 | 67.25 | 68.37 | 68.37 | -0.54% | 5,698 |
| Oct 23, 2025 | 68.38 | 69.30 | 68.19 | 68.74 | 68.74 | 0.87% | 6,876 |
| Oct 22, 2025 | 67.81 | 68.20 | 66.92 | 68.15 | 68.15 | 0.21% | 20,817 |
| Oct 21, 2025 | 69.29 | 69.30 | 67.28 | 68.01 | 68.01 | -1.43% | 31,393 |
| Oct 20, 2025 | 75.22 | 75.42 | 66.94 | 69.00 | 69.00 | -7.90% | 61,413 |
| Oct 17, 2025 | 76.16 | 76.16 | 74.61 | 74.92 | 74.92 | -3.91% | 9,442 |
| Oct 16, 2025 | 77.00 | 78.00 | 76.33 | 77.97 | 77.97 | 1.33% | 9,656 |
| Oct 15, 2025 | 77.02 | 78.02 | 76.79 | 76.95 | 76.95 | 1.64% | 10,257 |
| Oct 14, 2025 | 74.66 | 75.80 | 74.35 | 75.71 | 75.71 | 0.65% | 2,273 |
| Oct 13, 2025 | 75.71 | 75.85 | 74.91 | 75.22 | 75.22 | -0.09% | 1,151 |
| Oct 10, 2025 | 76.13 | 77.04 | 75.24 | 75.29 | 75.29 | -0.29% | 2,410 |
| Oct 9, 2025 | 75.26 | 76.20 | 75.22 | 75.51 | 75.51 | 0.31% | 9,489 |
| Oct 8, 2025 | 75.00 | 75.75 | 74.65 | 75.28 | 75.28 | 0.88% | 2,516 |
| Oct 7, 2025 | 75.47 | 75.70 | 74.51 | 74.62 | 74.62 | -1.44% | 15,004 |
| Oct 6, 2025 | 77.26 | 77.26 | 73.28 | 75.71 | 75.71 | -2.96% | 24,650 |