BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 4.885
+0.037 (0.76%)
At close: Dec 22, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.86 | 4.90 | 4.85 | 4.89 | 4.89 | 0.76% | 1,226,183 |
| Dec 19, 2025 | 4.79 | 4.85 | 4.78 | 4.85 | 4.85 | 0.81% | 1,202,616 |
| Dec 18, 2025 | 4.88 | 4.89 | 4.79 | 4.81 | 4.81 | -1.09% | 1,728,840 |
| Dec 17, 2025 | 4.91 | 4.95 | 4.86 | 4.86 | 4.86 | 0.60% | 1,116,320 |
| Dec 16, 2025 | 4.96 | 4.97 | 4.78 | 4.83 | 4.83 | -3.13% | 1,794,481 |
| Dec 15, 2025 | 5.05 | 5.06 | 4.99 | 4.99 | 4.99 | -0.34% | 713,005 |
| Dec 12, 2025 | 5.06 | 5.07 | 4.98 | 5.01 | 5.01 | -1.05% | 1,222,196 |
| Dec 11, 2025 | 5.09 | 5.11 | 5.05 | 5.06 | 5.06 | -0.49% | 502,046 |
| Dec 10, 2025 | 5.11 | 5.12 | 5.07 | 5.08 | 5.08 | -0.68% | 691,775 |
| Dec 9, 2025 | 5.17 | 5.18 | 5.11 | 5.12 | 5.12 | -0.89% | 732,527 |
| Dec 8, 2025 | 5.17 | 5.21 | 5.12 | 5.17 | 5.17 | -0.67% | 1,990,233 |
| Dec 5, 2025 | 5.22 | 5.24 | 5.17 | 5.20 | 5.20 | -2.40% | 1,900,963 |
| Dec 4, 2025 | 5.32 | 5.34 | 5.26 | 5.33 | 5.33 | 0.43% | 719,035 |
| Dec 3, 2025 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | 1.96% | 907,189 |
| Dec 2, 2025 | 5.23 | 5.25 | 5.19 | 5.20 | 5.20 | -0.23% | 599,658 |
| Dec 1, 2025 | 5.18 | 5.25 | 5.18 | 5.22 | 5.22 | 0.42% | 939,794 |
| Nov 28, 2025 | 5.14 | 5.20 | 5.14 | 5.19 | 5.19 | 1.47% | 645,419 |
| Nov 27, 2025 | 5.15 | 5.16 | 5.10 | 5.12 | 5.12 | -0.97% | 381,039 |
| Nov 26, 2025 | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | 0.76% | 687,543 |
| Nov 25, 2025 | 5.19 | 5.20 | 5.12 | 5.13 | 5.13 | -0.74% | 397,707 |
| Nov 24, 2025 | 5.16 | 5.17 | 5.11 | 5.17 | 5.17 | 0.02% | 629,129 |
| Nov 21, 2025 | 5.13 | 5.17 | 5.09 | 5.17 | 5.17 | -0.81% | 1,124,519 |
| Nov 20, 2025 | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | 0.79% | 810,983 |
| Nov 19, 2025 | 5.25 | 5.26 | 5.13 | 5.17 | 5.17 | -0.63% | 928,995 |
| Nov 18, 2025 | 5.21 | 5.23 | 5.16 | 5.20 | 5.20 | -1.31% | 1,275,793 |
| Nov 17, 2025 | 5.23 | 5.29 | 5.22 | 5.27 | 5.27 | 0.94% | 661,193 |
| Nov 14, 2025 | 5.19 | 5.23 | 5.15 | 5.22 | 5.22 | 0.13% | 473,875 |
| Nov 13, 2025 | 5.22 | 5.24 | 5.20 | 5.21 | 5.21 | -1.57% | 415,692 |
| Nov 12, 2025 | 5.38 | 5.39 | 5.30 | 5.30 | 5.23 | -2.00% | 1,101,499 |
| Nov 11, 2025 | 5.33 | 5.41 | 5.31 | 5.40 | 5.33 | 2.29% | 1,233,561 |
| Nov 10, 2025 | 5.27 | 5.30 | 5.24 | 5.28 | 5.21 | 1.27% | 961,731 |
| Nov 7, 2025 | 5.23 | 5.25 | 5.17 | 5.22 | 5.15 | 0.29% | 772,513 |
| Nov 6, 2025 | 5.20 | 5.23 | 5.15 | 5.20 | 5.13 | -0.82% | 1,175,029 |
| Nov 5, 2025 | 5.11 | 5.25 | 5.08 | 5.25 | 5.18 | 1.77% | 1,421,215 |
| Nov 4, 2025 | 5.07 | 5.19 | 5.01 | 5.15 | 5.09 | 1.12% | 2,740,140 |
| Nov 3, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 5.03 | 1.11% | 807,528 |
| Oct 31, 2025 | 5.07 | 5.07 | 4.99 | 5.04 | 4.97 | -0.90% | 795,038 |
| Oct 30, 2025 | 5.01 | 5.09 | 5.00 | 5.09 | 5.02 | 1.46% | 1,700,045 |
| Oct 29, 2025 | 4.94 | 5.02 | 4.94 | 5.01 | 4.95 | 1.44% | 576,686 |
| Oct 28, 2025 | 4.94 | 4.98 | 4.93 | 4.94 | 4.88 | -1.02% | 780,311 |
| Oct 27, 2025 | 4.98 | 5.00 | 4.95 | 4.99 | 4.93 | 0.38% | 631,728 |
| Oct 24, 2025 | 5.00 | 5.02 | 4.97 | 4.98 | 4.91 | -0.74% | 941,492 |
| Oct 23, 2025 | 4.96 | 5.04 | 4.96 | 5.01 | 4.95 | 3.23% | 1,474,048 |
| Oct 22, 2025 | 4.82 | 4.86 | 4.80 | 4.86 | 4.79 | 1.87% | 692,511 |
| Oct 21, 2025 | 4.76 | 4.78 | 4.74 | 4.77 | 4.70 | 0.83% | 723,638 |
| Oct 20, 2025 | 4.75 | 4.80 | 4.71 | 4.73 | 4.66 | -0.02% | 995,988 |
| Oct 17, 2025 | 4.67 | 4.73 | 4.59 | 4.73 | 4.66 | -0.67% | 1,695,029 |
| Oct 16, 2025 | 4.82 | 4.83 | 4.76 | 4.76 | 4.70 | -0.48% | 514,602 |
| Oct 15, 2025 | 4.80 | 4.81 | 4.75 | 4.78 | 4.72 | -0.06% | 711,240 |
| Oct 14, 2025 | 4.78 | 4.80 | 4.72 | 4.79 | 4.72 | -1.66% | 1,541,566 |