ETR:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	101.30	101.54	101.22	101.22	-	-0.65%	1,085
Jun 22, 2026	101.54	102.08	100.96	101.88	101.88	0.35%	3,859
Jun 19, 2026	100.66	101.80	100.62	101.52	101.52	0.40%	1,738
Jun 18, 2026	100.74	101.12	100.00	101.12	101.12	-0.12%	3,502
Jun 17, 2026	100.38	101.26	100.00	101.24	101.24	1.20%	4,414
Jun 16, 2026	99.19	100.20	99.19	100.04	100.04	1.40%	19,179
Jun 15, 2026	99.12	99.37	98.31	98.66	98.66	2.01%	7,918
Jun 12, 2026	95.10	97.00	94.71	96.72	96.72	5.16%	11,442
Jun 11, 2026	92.35	92.85	91.67	91.97	91.97	0.12%	5,421
Jun 10, 2026	93.39	93.46	91.84	91.86	91.86	-1.58%	8,032
Jun 9, 2026	93.35	94.96	93.28	93.33	93.33	0.29%	5,492
Jun 8, 2026	92.29	94.00	92.29	93.06	93.06	-0.53%	6,522
Jun 5, 2026	93.93	94.60	93.56	93.56	93.56	-0.35%	4,040
Jun 4, 2026	93.57	94.00	93.14	93.89	93.89	0.77%	2,268
Jun 3, 2026	93.21	93.80	92.83	93.17	93.17	-1.33%	4,893
Jun 2, 2026	94.08	95.20	93.60	94.43	94.43	2.03%	6,976
Jun 1, 2026	92.39	93.53	91.85	92.55	92.55	-0.59%	7,601
May 29, 2026	92.53	93.41	92.53	93.10	93.10	1.49%	5,687
May 28, 2026	92.28	92.31	90.96	91.73	91.73	-0.51%	4,594
May 27, 2026	92.74	93.02	92.03	92.20	92.20	0.05%	9,215
May 26, 2026	92.54	92.83	91.94	92.15	92.15	-0.41%	4,392
May 25, 2026	91.47	93.00	91.47	92.53	92.53	2.95%	5,994
May 22, 2026	89.06	90.37	89.06	89.88	89.88	0.77%	4,586
May 21, 2026	89.23	89.60	87.82	89.19	89.19	-0.16%	7,895
May 20, 2026	86.90	89.76	86.17	89.33	89.33	2.11%	8,478
May 19, 2026	88.60	89.07	87.48	87.48	87.48	-0.31%	5,717
May 18, 2026	86.65	87.75	85.71	87.75	87.75	1.20%	10,613
May 15, 2026	90.80	90.87	88.90	89.28	86.71	-3.17%	4,896
May 14, 2026	91.99	92.39	91.64	92.20	89.55	0.89%	6,985
May 13, 2026	91.36	91.41	89.90	91.39	88.76	1.06%	4,956
May 12, 2026	91.06	91.91	90.43	90.43	87.83	-2.74%	6,843
May 11, 2026	91.74	92.98	91.74	92.98	90.30	1.55%	6,913
May 8, 2026	91.68	92.01	90.86	91.56	88.92	-1.81%	5,253
May 7, 2026	93.71	94.35	92.86	93.25	90.57	-0.11%	7,014
May 6, 2026	90.51	94.64	90.51	93.35	90.66	5.11%	19,029
May 5, 2026	86.87	88.88	86.87	88.81	86.25	1.59%	5,469
May 4, 2026	88.95	89.94	86.94	87.42	84.90	-2.06%	10,169
Apr 30, 2026	86.96	89.38	85.81	89.26	86.69	-1.83%	24,406
Apr 29, 2026	91.44	91.44	90.00	90.92	88.30	-0.69%	6,211
Apr 28, 2026	90.35	91.71	90.10	91.55	88.91	1.52%	9,115
Apr 27, 2026	89.31	90.60	89.31	90.18	87.58	1.21%	5,148
Apr 24, 2026	89.19	89.54	88.34	89.10	86.54	-1.34%	5,796
Apr 23, 2026	89.77	90.46	88.58	90.31	87.71	-0.51%	7,519
Apr 22, 2026	92.35	92.43	90.77	90.77	88.16	-1.48%	3,805
Apr 21, 2026	92.67	93.46	91.91	92.13	89.48	-0.48%	1,668
Apr 20, 2026	92.56	93.54	92.48	92.57	89.91	-1.82%	10,419
Apr 17, 2026	90.51	94.29	90.51	94.29	91.58	4.22%	9,298
Apr 16, 2026	91.51	91.90	90.44	90.47	87.87	-1.01%	2,399
Apr 15, 2026	90.86	91.39	90.36	91.39	88.76	0.27%	3,231
Apr 14, 2026	90.57	91.22	89.69	91.14	88.52	1.49%	3,615