ETR:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	109.36	110.08	108.24	109.72	109.72	0.79%	3,973
Jul 30, 2026	106.82	109.24	106.38	108.86	108.86	1.78%	8,734
Jul 29, 2026	108.46	108.60	106.50	106.96	106.96	-0.96%	12,055
Jul 28, 2026	108.36	108.52	107.30	108.00	108.00	0.37%	37,055
Jul 27, 2026	107.14	108.76	107.14	107.60	107.60	1.66%	8,242
Jul 24, 2026	104.06	105.84	104.02	105.84	105.84	1.97%	6,439
Jul 23, 2026	106.00	106.32	103.62	103.80	103.80	-2.81%	10,148
Jul 22, 2026	105.12	107.10	105.12	106.80	106.80	1.60%	2,613
Jul 21, 2026	103.86	105.12	103.46	105.12	105.12	1.74%	4,020
Jul 20, 2026	101.42	103.36	101.34	103.32	103.32	1.29%	2,987
Jul 17, 2026	101.28	102.16	100.54	102.00	102.00	-0.84%	2,493
Jul 16, 2026	103.26	103.38	102.04	102.86	102.86	0.19%	6,549
Jul 15, 2026	101.34	102.98	101.08	102.66	102.66	0.31%	4,113
Jul 14, 2026	99.89	102.40	99.89	102.34	102.34	1.39%	5,173
Jul 13, 2026	100.66	101.68	100.30	100.94	100.94	0.32%	2,809
Jul 10, 2026	100.40	100.80	99.92	100.62	100.62	0.77%	4,231
Jul 9, 2026	99.66	99.85	99.27	99.85	99.85	1.70%	4,250
Jul 8, 2026	100.06	100.12	97.60	98.18	98.18	-3.52%	8,750
Jul 7, 2026	103.30	103.50	101.66	101.76	101.76	-1.66%	4,549
Jul 6, 2026	103.10	103.48	102.50	103.48	103.48	0.82%	4,236
Jul 3, 2026	102.88	103.00	101.78	102.64	102.64	0.18%	4,939
Jul 2, 2026	101.34	102.98	101.20	102.46	102.46	1.25%	5,284
Jul 1, 2026	100.98	101.42	100.04	101.20	101.20	-0.82%	4,542
Jun 30, 2026	100.48	102.04	100.48	102.04	102.04	1.61%	4,467
Jun 29, 2026	100.06	101.36	100.06	100.42	100.42	-0.79%	2,352
Jun 26, 2026	102.10	102.10	100.54	101.22	101.22	-1.63%	4,612
Jun 25, 2026	101.68	102.90	101.68	102.90	102.90	1.26%	14,133
Jun 24, 2026	101.72	102.72	101.52	101.62	101.62	0.14%	5,990
Jun 23, 2026	101.30	101.76	100.88	101.48	101.48	-0.39%	3,736
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