ETR:BNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	103.34	103.84	102.66	103.68	103.68	0.99%	4,115
Sep 10, 2026	103.58	103.74	102.44	102.66	102.66	-0.06%	4,818
Sep 9, 2026	102.82	102.82	101.18	102.72	102.72	-1.19%	6,077
Sep 8, 2026	104.20	104.20	102.70	103.96	103.96	-0.52%	2,926
Sep 7, 2026	104.46	104.58	103.84	104.50	104.50	-0.02%	3,102
Sep 4, 2026	103.60	104.68	103.22	104.52	104.52	0.50%	1,961
Sep 3, 2026	103.22	104.14	103.22	104.00	104.00	0.89%	2,843
Sep 2, 2026	102.82	103.60	102.02	103.08	103.08	0.47%	4,838
Sep 1, 2026	102.84	103.30	101.54	102.60	102.60	-0.19%	3,998
Aug 31, 2026	103.00	103.66	102.80	102.80	102.80	0.33%	8,038
Aug 28, 2026	101.78	102.56	101.14	102.46	102.46	1.81%	6,714
Aug 27, 2026	105.88	106.00	99.99	100.64	100.64	-4.82%	33,986
Aug 26, 2026	105.70	106.34	105.20	105.74	105.74	1.15%	9,201
Aug 25, 2026	107.52	107.52	104.04	104.54	104.54	-2.17%	7,977
Aug 24, 2026	107.40	107.40	106.24	106.86	106.86	-0.67%	5,165
Aug 21, 2026	107.00	107.58	106.48	107.58	107.58	1.47%	3,897
Aug 20, 2026	106.68	107.06	105.66	106.02	106.02	-0.79%	5,578
Aug 19, 2026	109.30	109.40	106.86	106.86	106.86	-2.41%	5,939
Aug 18, 2026	110.70	110.70	109.00	109.50	109.50	-1.46%	5,445
Aug 17, 2026	112.12	112.12	111.12	111.12	111.12	-0.87%	4,727
Aug 14, 2026	112.20	112.20	111.38	112.10	112.10	-0.23%	2,357
Aug 13, 2026	112.90	113.72	112.22	112.36	112.36	0.27%	4,467
Aug 12, 2026	111.94	112.18	111.32	112.06	112.06	0.25%	5,619
Aug 11, 2026	112.76	112.88	111.08	111.78	111.78	-0.87%	10,040
Aug 10, 2026	111.52	112.76	111.32	112.76	112.76	0.20%	5,534
Aug 7, 2026	112.30	113.00	111.92	112.54	112.54	-0.09%	7,221
Aug 6, 2026	112.72	113.94	112.64	112.64	112.64	0.55%	22,391
Aug 5, 2026	111.82	112.20	111.00	112.02	112.02	0.18%	4,900
Aug 4, 2026	112.28	112.28	111.08	111.82	111.82	-	10,055
Aug 3, 2026	111.24	111.82	110.86	111.82	111.82	1.91%	5,452
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