BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 6.73
-0.02 (-0.24%)
At close: Mar 27, 2026
ETR:BPE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.70 | 6.73 | 6.63 | 6.73 | 6.73 | -0.24% | 1,112,263 |
| Mar 26, 2026 | 6.61 | 6.74 | 6.59 | 6.74 | 6.74 | 3.17% | 3,183,664 |
| Mar 25, 2026 | 6.38 | 6.55 | 6.38 | 6.53 | 6.53 | 1.63% | 2,169,688 |
| Mar 24, 2026 | 6.29 | 6.45 | 6.26 | 6.43 | 6.43 | 3.39% | 1,513,591 |
| Mar 23, 2026 | 6.49 | 6.52 | 6.15 | 6.22 | 6.22 | -4.21% | 4,706,805 |
| Mar 20, 2026 | 6.63 | 6.64 | 6.48 | 6.49 | 6.49 | -3.69% | 2,004,511 |
| Mar 19, 2026 | 6.50 | 6.77 | 6.50 | 6.74 | 6.74 | 4.80% | 3,544,996 |
| Mar 18, 2026 | 6.34 | 6.48 | 6.33 | 6.43 | 6.43 | 0.89% | 1,870,721 |
| Mar 17, 2026 | 6.28 | 6.40 | 6.28 | 6.37 | 6.37 | 1.92% | 3,094,933 |
| Mar 16, 2026 | 6.27 | 6.33 | 6.18 | 6.25 | 6.25 | 1.18% | 1,473,252 |
| Mar 13, 2026 | 6.20 | 6.26 | 6.12 | 6.18 | 6.18 | 0.88% | 3,505,266 |
| Mar 12, 2026 | 5.93 | 6.14 | 5.92 | 6.13 | 6.13 | 2.97% | 4,091,268 |
| Mar 11, 2026 | 5.76 | 5.95 | 5.76 | 5.95 | 5.95 | 3.03% | 2,821,466 |
| Mar 10, 2026 | 5.70 | 5.83 | 5.69 | 5.78 | 5.78 | -1.97% | 2,384,101 |
| Mar 9, 2026 | 5.88 | 5.91 | 5.76 | 5.89 | 5.89 | 2.31% | 3,053,198 |
| Mar 6, 2026 | 5.66 | 5.79 | 5.65 | 5.76 | 5.76 | 1.80% | 2,589,032 |
| Mar 5, 2026 | 5.61 | 5.68 | 5.51 | 5.66 | 5.66 | 2.43% | 1,761,646 |
| Mar 4, 2026 | 5.59 | 5.64 | 5.50 | 5.52 | 5.52 | -2.46% | 1,846,459 |
| Mar 3, 2026 | 5.67 | 5.69 | 5.57 | 5.66 | 5.66 | 1.16% | 2,161,658 |
| Mar 2, 2026 | 5.76 | 5.78 | 5.53 | 5.60 | 5.60 | 2.81% | 3,288,523 |
| Feb 27, 2026 | 5.39 | 5.50 | 5.38 | 5.44 | 5.44 | 0.20% | 775,878 |
| Feb 26, 2026 | 5.36 | 5.44 | 5.27 | 5.43 | 5.43 | 0.85% | 1,154,713 |
| Feb 25, 2026 | 5.40 | 5.44 | 5.35 | 5.39 | 5.39 | -0.41% | 990,306 |
| Feb 24, 2026 | 5.45 | 5.46 | 5.39 | 5.41 | 5.41 | -0.26% | 673,555 |
| Feb 23, 2026 | 5.37 | 5.48 | 5.35 | 5.42 | 5.42 | 1.19% | 903,810 |
| Feb 20, 2026 | 5.46 | 5.47 | 5.35 | 5.36 | 5.36 | -2.30% | 1,023,762 |
| Feb 19, 2026 | 5.39 | 5.53 | 5.36 | 5.48 | 5.48 | 1.95% | 1,841,957 |
| Feb 18, 2026 | 5.31 | 5.41 | 5.30 | 5.38 | 5.31 | 1.99% | 786,052 |
| Feb 17, 2026 | 5.33 | 5.43 | 5.23 | 5.27 | 5.20 | -1.79% | 1,382,562 |
| Feb 16, 2026 | 5.31 | 5.37 | 5.27 | 5.37 | 5.30 | 1.80% | 791,477 |
| Feb 13, 2026 | 5.23 | 5.29 | 5.20 | 5.28 | 5.21 | 0.42% | 921,410 |
| Feb 12, 2026 | 5.38 | 5.42 | 5.24 | 5.25 | 5.18 | -3.31% | 1,233,041 |
| Feb 11, 2026 | 5.21 | 5.44 | 5.20 | 5.43 | 5.36 | 5.29% | 2,702,090 |
| Feb 10, 2026 | 5.32 | 5.34 | 5.07 | 5.16 | 5.09 | -5.91% | 5,323,959 |
| Feb 9, 2026 | 5.45 | 5.49 | 5.42 | 5.48 | 5.41 | -0.44% | 375,376 |
| Feb 6, 2026 | 5.44 | 5.53 | 5.39 | 5.51 | 5.43 | 2.00% | 1,185,012 |
| Feb 5, 2026 | 5.51 | 5.54 | 5.37 | 5.40 | 5.33 | -2.40% | 1,011,321 |
| Feb 4, 2026 | 5.51 | 5.58 | 5.49 | 5.53 | 5.46 | 2.27% | 3,239,523 |
| Feb 3, 2026 | 5.36 | 5.41 | 5.28 | 5.41 | 5.34 | 1.35% | 1,155,490 |
| Feb 2, 2026 | 5.23 | 5.35 | 5.20 | 5.34 | 5.27 | -0.22% | 1,670,951 |
| Jan 30, 2026 | 5.29 | 5.36 | 5.26 | 5.35 | 5.28 | 0.19% | 1,066,857 |
| Jan 29, 2026 | 5.32 | 5.41 | 5.32 | 5.34 | 5.27 | 1.41% | 1,346,076 |
| Jan 28, 2026 | 5.25 | 5.29 | 5.23 | 5.27 | 5.20 | 1.27% | 1,627,493 |
| Jan 27, 2026 | 5.14 | 5.21 | 5.12 | 5.20 | 5.13 | 1.29% | 1,068,287 |
| Jan 26, 2026 | 5.17 | 5.19 | 5.12 | 5.13 | 5.07 | 0.23% | 1,265,090 |
| Jan 23, 2026 | 5.06 | 5.17 | 5.05 | 5.12 | 5.05 | 2.15% | 2,198,694 |
| Jan 22, 2026 | 5.14 | 5.15 | 5.00 | 5.01 | 4.95 | -1.76% | 1,980,685 |
| Jan 21, 2026 | 5.04 | 5.13 | 5.03 | 5.10 | 5.04 | 1.61% | 1,649,642 |
| Jan 20, 2026 | 5.01 | 5.05 | 4.98 | 5.02 | 4.96 | -0.53% | 1,152,289 |
| Jan 19, 2026 | 5.03 | 5.07 | 5.02 | 5.05 | 4.98 | -0.59% | 465,634 |