BNP Paribas SA (ETR:BNP)
Germany · Delayed Price · Currency is EUR 75.35
-0.10 (-0.13%)
Oct 10, 2025, 5:35 PM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 76.34 | 76.96 | 75.12 | 75.35 | 75.35 | -0.13% | 6,041 |
| Oct 9, 2025 | 75.56 | 76.22 | 75.40 | 75.45 | 75.45 | 0.44% | 6,556 |
| Oct 8, 2025 | 74.98 | 75.70 | 74.50 | 75.12 | 75.12 | 0.70% | 8,155 |
| Oct 7, 2025 | 75.44 | 75.51 | 74.52 | 74.60 | 74.60 | -1.32% | 13,805 |
| Oct 6, 2025 | 76.45 | 76.45 | 73.28 | 75.60 | 75.60 | -3.03% | 43,089 |
| Oct 3, 2025 | 78.54 | 78.80 | 76.90 | 77.96 | 77.96 | 0.49% | 8,280 |
| Oct 2, 2025 | 78.73 | 78.73 | 77.50 | 77.58 | 77.58 | -1.03% | 16,253 |
| Oct 1, 2025 | 77.11 | 78.41 | 75.96 | 78.39 | 78.39 | 1.37% | 11,552 |
| Sep 30, 2025 | 77.75 | 77.83 | 77.09 | 77.33 | 77.33 | -0.28% | 4,517 |
| Sep 29, 2025 | 77.42 | 77.76 | 77.12 | 77.55 | 77.55 | 0.03% | 4,858 |
| Sep 26, 2025 | 76.83 | 77.81 | 76.72 | 77.53 | 77.53 | -1.07% | 12,629 |
| Sep 25, 2025 | 77.82 | 78.37 | 77.38 | 78.37 | 75.78 | 0.13% | 8,321 |
| Sep 24, 2025 | 78.51 | 78.69 | 77.96 | 78.27 | 75.68 | -0.99% | 7,757 |
| Sep 23, 2025 | 79.00 | 79.64 | 78.58 | 79.05 | 76.44 | 0.53% | 3,341 |
| Sep 22, 2025 | 79.35 | 79.35 | 78.54 | 78.63 | 76.03 | -1.18% | 6,345 |
| Sep 19, 2025 | 79.08 | 79.89 | 78.99 | 79.57 | 76.94 | 1.41% | 9,053 |
| Sep 18, 2025 | 78.55 | 78.88 | 77.89 | 78.46 | 75.87 | 1.11% | 5,588 |
| Sep 17, 2025 | 79.05 | 79.11 | 77.32 | 77.60 | 75.04 | -1.90% | 6,696 |
| Sep 16, 2025 | 80.16 | 80.68 | 78.86 | 79.10 | 76.49 | -1.59% | 8,973 |
| Sep 15, 2025 | 80.01 | 80.81 | 79.74 | 80.38 | 77.72 | 1.48% | 11,031 |
| Sep 12, 2025 | 79.69 | 79.80 | 78.63 | 79.21 | 76.59 | -0.30% | 6,188 |
| Sep 11, 2025 | 78.52 | 79.58 | 78.20 | 79.45 | 76.82 | 1.65% | 15,182 |
| Sep 10, 2025 | 77.97 | 78.52 | 77.54 | 78.16 | 75.58 | 0.45% | 6,341 |
| Sep 9, 2025 | 76.82 | 77.93 | 76.82 | 77.81 | 75.24 | 1.33% | 8,932 |
| Sep 8, 2025 | 76.72 | 77.15 | 76.20 | 76.79 | 74.25 | 0.21% | 6,940 |
| Sep 5, 2025 | 77.91 | 77.96 | 76.25 | 76.63 | 74.10 | -1.11% | 10,542 |
| Sep 4, 2025 | 76.52 | 77.87 | 76.34 | 77.49 | 74.93 | 1.63% | 12,106 |
| Sep 3, 2025 | 75.93 | 76.50 | 75.46 | 76.25 | 73.73 | 0.42% | 7,549 |
| Sep 2, 2025 | 77.05 | 77.05 | 75.25 | 75.93 | 73.42 | -1.49% | 20,411 |
| Sep 1, 2025 | 77.02 | 77.22 | 76.72 | 77.08 | 74.53 | 0.40% | 9,663 |
| Aug 29, 2025 | 76.80 | 76.80 | 76.05 | 76.77 | 74.23 | -0.07% | 50,680 |
| Aug 28, 2025 | 77.05 | 77.60 | 76.40 | 76.82 | 74.28 | 0.46% | 8,620 |
| Aug 27, 2025 | 77.28 | 77.39 | 75.90 | 76.47 | 73.94 | -0.66% | 14,994 |
| Aug 26, 2025 | 75.74 | 77.04 | 74.59 | 76.98 | 74.44 | -4.34% | 109,205 |
| Aug 25, 2025 | 82.87 | 83.42 | 80.28 | 80.47 | 77.81 | -3.57% | 4,579 |
| Aug 22, 2025 | 82.67 | 83.57 | 82.51 | 83.45 | 80.69 | 0.85% | 2,684 |
| Aug 21, 2025 | 82.68 | 82.91 | 81.90 | 82.75 | 80.02 | -0.59% | 2,532 |
| Aug 20, 2025 | 82.81 | 83.31 | 82.47 | 83.24 | 80.49 | 0.37% | 6,069 |
| Aug 19, 2025 | 82.55 | 83.19 | 82.46 | 82.93 | 80.19 | 0.80% | 4,476 |
| Aug 18, 2025 | 83.02 | 83.02 | 81.29 | 82.27 | 79.55 | -1.80% | 10,005 |
| Aug 15, 2025 | 84.57 | 84.57 | 83.74 | 83.78 | 81.01 | -0.26% | 3,263 |
| Aug 14, 2025 | 83.26 | 84.00 | 83.16 | 84.00 | 81.22 | 1.30% | 2,596 |
| Aug 13, 2025 | 82.02 | 83.10 | 81.85 | 82.92 | 80.18 | 1.42% | 8,811 |
| Aug 12, 2025 | 82.00 | 82.17 | 81.53 | 81.76 | 79.06 | 0.25% | 4,135 |
| Aug 11, 2025 | 81.93 | 81.93 | 80.96 | 81.56 | 78.86 | 0.02% | 2,108 |
| Aug 8, 2025 | 79.68 | 81.54 | 79.45 | 81.54 | 78.85 | 2.44% | 11,527 |
| Aug 7, 2025 | 79.66 | 80.03 | 79.41 | 79.60 | 76.97 | 0.48% | 7,658 |
| Aug 6, 2025 | 78.80 | 79.31 | 78.77 | 79.22 | 76.60 | 0.97% | 3,481 |
| Aug 5, 2025 | 78.78 | 78.80 | 77.91 | 78.46 | 75.87 | -0.15% | 3,653 |
| Aug 4, 2025 | 77.19 | 78.58 | 77.14 | 78.58 | 75.98 | 2.65% | 4,175 |