BNP Paribas SA (ETR:BNP)
Germany · Delayed Price · Currency is EUR 80.31
-0.32 (-0.40%)
At close: Dec 22, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 80.61 | 80.67 | 79.95 | 80.31 | 80.31 | -0.40% | 8,996 |
| Dec 19, 2025 | 80.74 | 81.07 | 80.33 | 80.63 | 80.63 | 0.24% | 6,701 |
| Dec 18, 2025 | 79.84 | 80.60 | 79.64 | 80.44 | 80.44 | 0.54% | 18,421 |
| Dec 17, 2025 | 79.16 | 80.13 | 79.14 | 80.01 | 80.01 | 1.47% | 5,645 |
| Dec 16, 2025 | 79.26 | 79.95 | 78.81 | 78.85 | 78.85 | -0.34% | 8,218 |
| Dec 15, 2025 | 78.86 | 79.44 | 78.69 | 79.12 | 79.12 | 1.22% | 6,745 |
| Dec 12, 2025 | 79.80 | 80.27 | 78.17 | 78.17 | 78.17 | -0.64% | 19,717 |
| Dec 11, 2025 | 77.20 | 78.90 | 77.20 | 78.67 | 78.67 | 2.17% | 10,956 |
| Dec 10, 2025 | 77.29 | 77.68 | 77.00 | 77.00 | 77.00 | -0.62% | 4,536 |
| Dec 9, 2025 | 77.56 | 77.88 | 77.06 | 77.48 | 77.48 | 1.41% | 25,048 |
| Dec 8, 2025 | 75.86 | 76.50 | 75.47 | 76.40 | 76.40 | 1.30% | 4,574 |
| Dec 5, 2025 | 76.11 | 76.60 | 75.42 | 75.42 | 75.42 | -0.44% | 17,198 |
| Dec 4, 2025 | 75.09 | 75.90 | 74.83 | 75.75 | 75.75 | 1.99% | 10,458 |
| Dec 3, 2025 | 74.89 | 75.38 | 74.22 | 74.27 | 74.27 | -1.05% | 10,912 |
| Dec 2, 2025 | 74.06 | 75.08 | 74.00 | 75.06 | 75.06 | 2.12% | 12,368 |
| Dec 1, 2025 | 73.72 | 74.43 | 73.48 | 73.50 | 73.50 | -0.27% | 12,643 |
| 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 |