ETR:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	91.36	91.41	89.90	91.39	91.39	1.06%	4,956
May 12, 2026	91.06	91.91	90.43	90.43	90.43	-2.74%	6,843
May 11, 2026	91.74	92.98	91.74	92.98	92.98	1.55%	6,913
May 8, 2026	91.68	92.01	90.86	91.56	91.56	-1.81%	5,253
May 7, 2026	93.71	94.35	92.86	93.25	93.25	-0.11%	7,014
May 6, 2026	90.51	94.64	90.51	93.35	93.35	5.11%	19,029
May 5, 2026	86.87	88.88	86.87	88.81	88.81	1.59%	5,469
May 4, 2026	88.95	89.94	86.94	87.42	87.42	-2.06%	10,169
Apr 30, 2026	86.96	89.38	85.81	89.26	89.26	-1.83%	24,406
Apr 29, 2026	91.44	91.44	90.00	90.92	90.92	-0.69%	6,211
Apr 28, 2026	90.35	91.71	90.10	91.55	91.55	1.52%	9,115
Apr 27, 2026	89.31	90.60	89.31	90.18	90.18	1.21%	5,148
Apr 24, 2026	89.19	89.54	88.34	89.10	89.10	-1.34%	5,796
Apr 23, 2026	89.77	90.46	88.58	90.31	90.31	-0.51%	7,519
Apr 22, 2026	92.35	92.43	90.77	90.77	90.77	-1.48%	3,805
Apr 21, 2026	92.67	93.46	91.91	92.13	92.13	-0.48%	1,668
Apr 20, 2026	92.56	93.54	92.48	92.57	92.57	-1.82%	10,419
Apr 17, 2026	90.51	94.29	90.51	94.29	94.29	4.22%	9,298
Apr 16, 2026	91.51	91.90	90.44	90.47	90.47	-1.01%	2,399
Apr 15, 2026	90.86	91.39	90.36	91.39	91.39	0.27%	3,231
Apr 14, 2026	90.57	91.22	89.69	91.14	91.14	1.49%	3,615
Apr 13, 2026	89.07	89.81	88.97	89.80	89.80	-0.62%	4,940
Apr 10, 2026	89.61	91.00	89.52	90.36	90.36	0.94%	3,753
Apr 9, 2026	89.74	89.74	88.54	89.52	89.52	-0.52%	7,178
Apr 8, 2026	89.92	91.79	89.20	89.99	89.99	7.45%	24,087
Apr 7, 2026	83.82	85.05	82.91	83.75	83.75	0.56%	17,152
Apr 2, 2026	83.25	83.56	81.70	83.28	83.28	-2.36%	9,087
Apr 1, 2026	84.67	85.63	84.19	85.29	85.29	5.19%	13,497
Mar 31, 2026	81.08	82.24	80.48	81.08	81.08	0.26%	11,135
Mar 30, 2026	80.59	80.87	79.73	80.87	80.87	-0.33%	36,092
Mar 27, 2026	82.10	82.10	80.51	81.14	81.14	-1.05%	7,949
Mar 26, 2026	83.54	83.63	81.82	82.00	82.00	-2.66%	17,043
Mar 25, 2026	84.60	84.89	83.78	84.24	84.24	1.47%	12,081
Mar 24, 2026	83.44	83.47	81.92	83.02	83.02	-0.43%	5,026
Mar 23, 2026	80.25	85.04	78.88	83.38	83.38	1.53%	27,287
Mar 20, 2026	85.84	86.09	82.12	82.12	82.12	-2.89%	8,294
Mar 19, 2026	85.58	85.58	83.39	84.56	84.56	-3.15%	9,410
Mar 18, 2026	87.40	88.23	86.57	87.31	87.31	1.63%	7,980
Mar 17, 2026	84.64	86.87	84.54	85.91	85.91	1.15%	3,315
Mar 16, 2026	84.64	85.91	84.17	84.93	84.93	0.02%	6,722
Mar 13, 2026	84.24	86.19	84.11	84.91	84.91	-1.11%	6,143
Mar 12, 2026	88.48	88.52	85.67	85.86	85.86	-3.93%	23,178
Mar 11, 2026	87.66	89.66	87.66	89.37	89.37	1.15%	5,461
Mar 10, 2026	88.61	89.09	87.37	88.35	88.35	3.36%	8,183
Mar 9, 2026	83.99	85.48	83.00	85.48	85.48	-1.04%	17,157
Mar 6, 2026	87.53	88.10	84.84	86.38	86.38	-0.83%	25,478
Mar 5, 2026	87.77	89.95	86.92	87.10	87.10	-2.61%	12,150
Mar 4, 2026	88.02	90.30	87.80	89.43	89.43	1.31%	18,454
Mar 3, 2026	89.74	89.81	86.68	88.27	88.27	-4.17%	20,874
Mar 2, 2026	92.14	93.43	91.17	92.11	92.11	-3.51%	15,030