BNP Paribas SA (ETR:BNP)
Germany · Delayed Price · Currency is EUR 73.70
+0.31 (0.42%)
At close: Nov 28, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 73.28 | 73.95 | 73.26 | 73.70 | 73.70 | 0.42% | 11,045 |
| Nov 27, 2025 | 72.49 | 73.46 | 72.42 | 73.39 | 73.39 | 1.20% | 17,012 |
| Nov 26, 2025 | 72.10 | 72.80 | 71.62 | 72.52 | 72.52 | 0.99% | 13,734 |
| Nov 25, 2025 | 70.65 | 72.19 | 70.15 | 71.81 | 71.81 | 1.89% | 12,555 |
| Nov 24, 2025 | 70.98 | 71.51 | 70.35 | 70.48 | 70.48 | 0.13% | 20,020 |
| Nov 21, 2025 | 69.04 | 70.39 | 68.79 | 70.39 | 70.39 | 0.46% | 16,448 |
| Nov 20, 2025 | 70.83 | 71.28 | 70.07 | 70.07 | 70.07 | 4.54% | 28,438 |
| Nov 19, 2025 | 66.67 | 67.30 | 66.02 | 67.03 | 67.03 | 0.52% | 15,820 |
| Nov 18, 2025 | 67.33 | 67.33 | 66.32 | 66.68 | 66.68 | -2.40% | 13,182 |
| Nov 17, 2025 | 68.81 | 68.81 | 68.00 | 68.32 | 68.32 | -0.70% | 5,536 |
| Nov 14, 2025 | 69.09 | 69.09 | 68.00 | 68.80 | 68.80 | -1.22% | 14,056 |
| Nov 13, 2025 | 69.99 | 70.40 | 69.62 | 69.65 | 69.65 | 0.43% | 17,027 |
| Nov 12, 2025 | 68.20 | 70.03 | 68.16 | 69.35 | 69.35 | 2.57% | 34,543 |
| Nov 11, 2025 | 67.46 | 67.71 | 67.36 | 67.61 | 67.61 | 0.90% | 27,757 |
| Nov 10, 2025 | 66.64 | 67.64 | 66.44 | 67.01 | 67.01 | 2.26% | 26,056 |
| Nov 7, 2025 | 65.53 | 66.11 | 65.34 | 65.53 | 65.53 | 0.38% | 14,194 |
| Nov 6, 2025 | 65.88 | 66.26 | 65.17 | 65.28 | 65.28 | -1.11% | 9,883 |
| Nov 5, 2025 | 65.97 | 66.20 | 65.50 | 66.01 | 66.01 | 0.09% | 10,968 |
| Nov 4, 2025 | 65.30 | 65.96 | 65.22 | 65.95 | 65.95 | 0.05% | 12,283 |
| Nov 3, 2025 | 66.03 | 66.55 | 65.49 | 65.92 | 65.92 | -1.73% | 16,052 |
| Oct 31, 2025 | 66.59 | 67.08 | 66.31 | 67.08 | 67.08 | 0.90% | 16,774 |
| Oct 30, 2025 | 66.50 | 66.84 | 65.70 | 66.48 | 66.48 | -0.58% | 55,915 |
| Oct 29, 2025 | 67.05 | 67.37 | 66.70 | 66.87 | 66.87 | 0.16% | 30,737 |
| Oct 28, 2025 | 67.27 | 67.52 | 66.13 | 66.76 | 66.76 | -3.57% | 46,692 |
| Oct 27, 2025 | 68.32 | 69.63 | 68.05 | 69.23 | 69.23 | 1.05% | 40,354 |
| Oct 24, 2025 | 68.68 | 68.81 | 67.35 | 68.51 | 68.51 | -0.25% | 28,645 |
| Oct 23, 2025 | 68.54 | 69.34 | 68.29 | 68.68 | 68.68 | 0.42% | 17,467 |
| Oct 22, 2025 | 67.27 | 68.39 | 66.93 | 68.39 | 68.39 | 0.53% | 41,360 |
| Oct 21, 2025 | 68.47 | 69.25 | 67.30 | 68.03 | 68.03 | -1.63% | 123,587 |
| Oct 20, 2025 | 75.27 | 75.39 | 67.11 | 69.16 | 69.16 | -7.70% | 119,883 |
| Oct 17, 2025 | 74.99 | 75.76 | 74.64 | 74.93 | 74.93 | -3.92% | 14,916 |
| Oct 16, 2025 | 76.86 | 77.99 | 76.30 | 77.99 | 77.99 | 1.43% | 4,173 |
| Oct 15, 2025 | 76.72 | 78.07 | 76.67 | 76.89 | 76.89 | 1.48% | 7,893 |
| Oct 14, 2025 | 74.59 | 75.86 | 74.40 | 75.77 | 75.77 | 0.46% | 7,145 |
| Oct 13, 2025 | 75.60 | 75.80 | 74.85 | 75.42 | 75.42 | 0.09% | 11,122 |
| 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 |