Skip to main content
logo
BNP Paribas SA (EPA:BNP)
France flag France · Delayed Price · Currency is EUR
76.53
-3.53 (-4.41%)
Aug 1, 2025, 5:39 PM CET

BNP Paribas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202579.7079.7075.8876.5376.53-4.41%4,220,952
Jul 31, 202579.7780.3879.0080.0680.061.25%3,766,634
Jul 30, 202578.3379.3378.1279.0779.070.75%1,846,735
Jul 29, 202577.7979.0877.4978.4878.481.42%2,005,100
Jul 28, 202580.0080.1277.1977.3877.38-1.89%2,408,876
Jul 25, 202579.0079.2378.0878.8778.870.10%1,786,751
Jul 24, 202580.0081.0578.2078.7978.790.40%3,344,023
Jul 23, 202578.2578.8677.6378.4878.481.82%2,504,092
Jul 22, 202577.3877.7276.6577.0877.08-0.85%1,872,782
Jul 21, 202577.7177.7976.4077.7477.74-0.13%2,046,652
Jul 18, 202577.6277.8476.7377.8477.840.89%2,275,262
Jul 17, 202576.4077.1576.0477.1577.151.41%1,945,017
Jul 16, 202576.1076.9375.7576.0876.08-0.20%1,859,385
Jul 15, 202576.9677.0476.0176.2376.23-0.59%1,385,854
Jul 14, 202575.7576.7075.4076.6876.680.10%1,152,671
Jul 11, 202577.9678.2075.9876.6076.60-1.68%2,517,311
Jul 10, 202579.2079.2177.8577.9177.91-1.22%1,650,212
Jul 9, 202577.0678.8776.9578.8778.873.22%2,796,494
Jul 8, 202576.1976.4375.4876.4176.410.62%2,042,039
Jul 7, 202574.7676.0174.7475.9475.941.42%1,672,266
Jul 4, 202576.2276.3374.5974.8874.88-2.22%1,917,871
Jul 3, 202576.9277.1176.2576.5876.58-0.07%1,355,567
Jul 2, 202576.1377.1675.9776.6376.631.90%1,874,526
Jul 1, 202576.3076.3674.9075.2075.20-1.47%1,980,122
Jun 30, 202577.1577.1975.6276.3276.32-0.75%2,989,700
Jun 27, 202576.2476.9075.7876.9076.902.17%2,723,252
Jun 26, 202575.8076.3375.2375.2775.270.08%2,188,805
Jun 25, 202575.4475.7574.8675.2175.21-0.23%1,893,621
Jun 24, 202574.7475.8174.6175.3875.383.15%2,810,546
Jun 23, 202574.0074.2472.5973.0873.08-1.64%2,307,376
Jun 20, 202575.2975.9974.0774.3074.30-0.46%6,445,923
Jun 19, 202576.0576.3274.5974.6474.64-2.52%2,486,125
Jun 18, 202576.1576.6575.6776.5776.570.79%1,998,538
Jun 17, 202576.7576.8975.3875.9775.97-1.97%2,378,298
Jun 16, 202575.6377.5075.5777.5077.502.95%2,674,401
Jun 13, 202575.2775.8675.0575.2875.28-1.57%3,175,580
Jun 12, 202575.5077.0675.3476.4876.480.34%2,283,451
Jun 11, 202576.4976.8575.6476.2276.22-0.09%2,853,957
Jun 10, 202578.5578.6675.9276.2976.29-2.80%2,760,639
Jun 9, 202578.2178.5277.6378.4978.490.45%2,143,681
Jun 6, 202577.7778.4377.3978.1478.140.83%2,413,794
Jun 5, 202576.8277.6676.6277.5077.501.12%2,986,549
Jun 4, 202577.3478.4576.2776.6476.64-0.75%3,045,846
Jun 3, 202576.8377.3075.8777.2277.220.66%2,766,585
Jun 2, 202576.8077.2076.0276.7176.71-0.56%2,724,245
May 30, 202577.0177.5676.8277.1477.140.40%4,022,585
May 29, 202577.5177.6476.6776.8376.830.33%1,870,054
May 28, 202577.5277.9176.5576.5876.58-1.08%3,133,556
May 27, 202577.1677.8777.0577.4277.420.26%2,167,272
May 26, 202576.9277.4076.7477.2277.221.82%2,931,682