BNP Paribas SA (BIT:1BNP)
Italy · Delayed Price · Currency is EUR 76.63
+0.86 (1.14%)
At close: Sep 3, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.89 | 78.09 | 76.31 | 76.48 | - | -1.49% | 3,588 |
| Sep 4, 2025 | 76.53 | 77.85 | 76.32 | 77.64 | - | 1.80% | 6,136 |
| Sep 3, 2025 | 75.80 | 76.63 | 75.41 | 76.27 | - | 0.66% | 722 |
| Sep 2, 2025 | 77.01 | 77.01 | 75.33 | 75.77 | - | -1.52% | 2,497 |
| Sep 1, 2025 | 76.81 | 77.20 | 76.81 | 76.94 | - | 0.46% | 1,361 |
| Aug 29, 2025 | 76.68 | 76.68 | 76.06 | 76.59 | - | -0.31% | 6,844 |
| Aug 28, 2025 | 77.05 | 77.23 | 76.39 | 76.83 | - | 0.35% | 1,047 |
| Aug 27, 2025 | 76.85 | 77.31 | 75.90 | 76.56 | - | -0.31% | 8,413 |
| Aug 26, 2025 | 77.81 | 77.87 | 74.81 | 76.80 | - | -4.22% | 14,589 |
| Aug 25, 2025 | 83.15 | 83.63 | 80.18 | 80.18 | - | -4.06% | 595 |
| Aug 22, 2025 | 82.72 | 83.57 | 82.64 | 83.57 | - | 1.15% | 455 |
| Aug 21, 2025 | 82.61 | 82.64 | 81.76 | 82.62 | - | -0.42% | 197 |
| Aug 20, 2025 | 82.81 | 83.27 | 82.81 | 82.97 | - | 0.14% | 422 |
| Aug 19, 2025 | 83.04 | 83.20 | 82.81 | 82.85 | - | 0.59% | 598 |
| Aug 18, 2025 | 83.92 | 83.92 | 81.34 | 82.36 | - | -1.75% | 1,083 |
| Aug 14, 2025 | 83.16 | 84.00 | 83.16 | 83.83 | - | 0.89% | 3,822 |
| Aug 13, 2025 | 82.28 | 83.10 | 81.87 | 83.09 | - | 1.50% | 2,459 |
| Aug 12, 2025 | 82.00 | 82.10 | 81.68 | 81.86 | - | 0.50% | 470 |
| Aug 11, 2025 | 81.80 | 81.80 | 80.92 | 81.45 | - | -0.01% | 3,089 |
| Aug 8, 2025 | 79.65 | 81.46 | 79.50 | 81.46 | - | 2.40% | 3,354 |
| Aug 7, 2025 | 79.57 | 79.87 | 79.50 | 79.55 | - | 0.29% | 336 |
| Aug 6, 2025 | 79.16 | 79.32 | 78.87 | 79.32 | - | 1.07% | 1,520 |
| Aug 5, 2025 | 78.75 | 78.75 | 77.90 | 78.48 | - | 0.06% | 1,657 |
| Aug 4, 2025 | 77.07 | 78.50 | 77.07 | 78.43 | - | 3.08% | 1,951 |
| Aug 1, 2025 | 79.79 | 79.79 | 76.09 | 76.09 | - | -4.65% | 2,336 |
| Jul 31, 2025 | 79.44 | 79.88 | 79.43 | 79.80 | - | 1.06% | 1,703 |
| Jul 30, 2025 | 78.20 | 79.16 | 78.20 | 78.96 | - | 0.71% | 704 |
| Jul 29, 2025 | 77.67 | 78.99 | 77.67 | 78.40 | - | 1.45% | 582 |
| Jul 28, 2025 | 79.94 | 79.94 | 77.28 | 77.28 | - | -2.15% | 1,055 |
| Jul 25, 2025 | 78.37 | 79.10 | 78.37 | 78.98 | - | 0.19% | 897 |
| Jul 24, 2025 | 80.67 | 80.95 | 78.40 | 78.83 | - | 0.09% | 2,888 |
| Jul 23, 2025 | 78.14 | 78.76 | 77.91 | 78.76 | - | 2.27% | 1,545 |
| Jul 22, 2025 | 77.35 | 77.47 | 77.01 | 77.01 | - | -0.89% | 1,226 |
| Jul 21, 2025 | 76.66 | 77.75 | 76.45 | 77.70 | - | -0.04% | 410 |
| Jul 18, 2025 | 77.00 | 77.73 | 77.00 | 77.73 | - | 1.09% | 1,185 |
| Jul 17, 2025 | 76.33 | 76.89 | 76.24 | 76.89 | - | 1.05% | 314 |
| Jul 16, 2025 | 76.51 | 76.74 | 76.00 | 76.09 | - | -0.14% | 988 |
| Jul 15, 2025 | 76.66 | 76.72 | 76.20 | 76.20 | - | -0.64% | 151 |
| Jul 14, 2025 | 75.84 | 76.69 | 75.84 | 76.69 | - | 0.45% | 333 |
| Jul 11, 2025 | 77.21 | 77.21 | 75.97 | 76.35 | - | -1.99% | 1,459 |
| Jul 10, 2025 | 79.00 | 79.00 | 77.90 | 77.90 | - | -0.88% | 476 |
| Jul 9, 2025 | 77.17 | 78.59 | 77.05 | 78.59 | - | 3.03% | 6,112 |
| Jul 8, 2025 | 76.00 | 76.28 | 76.00 | 76.28 | - | 0.75% | 89 |
| Jul 7, 2025 | 75.55 | 75.71 | 75.52 | 75.71 | - | 1.05% | 88 |
| Jul 4, 2025 | 75.50 | 75.53 | 74.69 | 74.92 | - | -2.12% | 1,109 |
| Jul 3, 2025 | 76.63 | 76.94 | 76.54 | 76.54 | - | -0.09% | 586 |
| Jul 2, 2025 | 77.04 | 77.04 | 76.39 | 76.61 | - | 2.04% | 159 |
| Jul 1, 2025 | 75.59 | 75.59 | 74.95 | 75.08 | - | -1.57% | 381 |
| Jun 30, 2025 | 77.08 | 77.08 | 75.77 | 76.28 | - | -0.61% | 224 |
| Jun 27, 2025 | 76.32 | 76.75 | 75.85 | 76.75 | - | 1.70% | 229 |