BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 7.46
+0.04 (0.54%)
Oct 23, 2026, 10:45 AM CEST
ETR:BPE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.45 | 7.49 | 7.43 | 7.46 | 7.46 | 1.72% | 1,162,888 |
| Oct 22, 2026 | 7.45 | 7.50 | 7.33 | 7.33 | 7.33 | -0.68% | 1,173,955 |
| Oct 21, 2026 | 7.40 | 7.43 | 7.34 | 7.38 | 7.38 | 1.85% | 1,875,213 |
| Oct 20, 2026 | 7.39 | 7.44 | 7.19 | 7.25 | 7.25 | -1.25% | 3,880,283 |
| Oct 19, 2026 | 7.38 | 7.42 | 7.30 | 7.34 | 7.34 | 0.36% | 3,317,734 |
| Oct 16, 2026 | 7.21 | 7.34 | 7.21 | 7.32 | 7.32 | 0.85% | 1,729,077 |
| Oct 15, 2026 | 7.26 | 7.31 | 7.24 | 7.25 | 7.25 | -0.33% | 1,383,427 |
| Oct 14, 2026 | 7.23 | 7.31 | 7.20 | 7.28 | 7.28 | 0.58% | 834,104 |
| Oct 13, 2026 | 7.06 | 7.24 | 7.05 | 7.24 | 7.24 | 3.58% | 1,237,291 |
| Oct 12, 2026 | 6.89 | 7.04 | 6.87 | 6.99 | 6.99 | 0.52% | 1,349,157 |
| Oct 9, 2026 | 6.83 | 6.96 | 6.78 | 6.95 | 6.95 | 0.72% | 1,415,099 |
| Oct 8, 2026 | 6.69 | 6.92 | 6.69 | 6.90 | 6.90 | 3.76% | 1,968,173 |
| Oct 7, 2026 | 6.68 | 6.78 | 6.62 | 6.65 | 6.65 | 0.15% | 1,266,288 |
| Oct 6, 2026 | 6.63 | 6.66 | 6.50 | 6.64 | 6.64 | -0.26% | 1,323,211 |
| Oct 5, 2026 | 6.63 | 6.66 | 6.56 | 6.66 | 6.66 | 1.54% | 1,061,645 |
| Oct 2, 2026 | 6.56 | 6.60 | 6.47 | 6.56 | 6.56 | 0.11% | 1,200,190 |
| Oct 1, 2026 | 6.37 | 6.57 | 6.33 | 6.55 | 6.55 | 1.71% | 1,608,164 |
| Sep 30, 2026 | 6.40 | 6.45 | 6.33 | 6.44 | 6.44 | 0.20% | 788,156 |
| Sep 29, 2026 | 6.53 | 6.53 | 6.36 | 6.43 | 6.43 | -2.31% | 826,719 |
| Sep 28, 2026 | 6.56 | 6.62 | 6.53 | 6.58 | 6.58 | 1.23% | 658,533 |
| Sep 25, 2026 | 6.50 | 6.53 | 6.42 | 6.50 | 6.50 | -2.27% | 913,041 |
| Sep 24, 2026 | 6.55 | 6.66 | 6.53 | 6.65 | 6.65 | 2.36% | 1,273,902 |
| Sep 23, 2026 | 6.38 | 6.51 | 6.36 | 6.50 | 6.50 | 2.59% | 828,087 |
| Sep 22, 2026 | 6.38 | 6.39 | 6.18 | 6.33 | 6.33 | -0.02% | 1,662,717 |
| Sep 21, 2026 | 6.43 | 6.49 | 6.33 | 6.33 | 6.33 | -3.15% | 918,082 |
| Sep 18, 2026 | 6.55 | 6.56 | 6.46 | 6.54 | 6.54 | -0.58% | 1,043,186 |
| Sep 17, 2026 | 6.59 | 6.66 | 6.53 | 6.58 | 6.58 | -0.62% | 1,156,741 |
| Sep 16, 2026 | 6.78 | 6.80 | 6.57 | 6.62 | 6.62 | -2.30% | 1,152,254 |
| Sep 15, 2026 | 6.68 | 6.77 | 6.61 | 6.77 | 6.77 | 1.44% | 1,423,386 |
| Sep 14, 2026 | 6.67 | 6.76 | 6.64 | 6.68 | 6.68 | 1.57% | 1,811,903 |
| Sep 11, 2026 | 6.56 | 6.65 | 6.50 | 6.58 | 6.58 | -0.03% | 1,058,535 |
| Sep 10, 2026 | 6.52 | 6.66 | 6.51 | 6.58 | 6.58 | 1.58% | 1,905,037 |
| Sep 9, 2026 | 6.51 | 6.56 | 6.44 | 6.48 | 6.48 | 0.97% | 1,406,572 |
| Sep 8, 2026 | 6.44 | 6.51 | 6.40 | 6.41 | 6.41 | 0.99% | 1,117,671 |
| Sep 7, 2026 | 6.36 | 6.42 | 6.33 | 6.35 | 6.35 | 1.02% | 844,999 |
| Sep 4, 2026 | 6.29 | 6.34 | 6.17 | 6.29 | 6.29 | 0.02% | 534,770 |
| Sep 3, 2026 | 6.26 | 6.35 | 6.22 | 6.29 | 6.29 | -0.73% | 529,985 |
| Sep 2, 2026 | 6.41 | 6.42 | 6.26 | 6.33 | 6.33 | 0.06% | 834,924 |
| Sep 1, 2026 | 6.20 | 6.36 | 6.20 | 6.33 | 6.33 | 3.60% | 1,876,889 |
| Aug 31, 2026 | 6.13 | 6.23 | 6.06 | 6.11 | 6.11 | 1.24% | 941,610 |
| Aug 28, 2026 | 6.07 | 6.07 | 6.00 | 6.03 | 6.03 | 0.13% | 501,389 |
| Aug 27, 2026 | 6.06 | 6.12 | 6.00 | 6.02 | 6.02 | -1.33% | 906,942 |
| Aug 26, 2026 | 6.08 | 6.12 | 6.00 | 6.11 | 6.11 | -1.15% | 2,114,696 |
| Aug 25, 2026 | 6.24 | 6.28 | 6.16 | 6.18 | 6.18 | -0.99% | 883,784 |
| Aug 24, 2026 | 6.40 | 6.40 | 6.24 | 6.24 | 6.24 | -2.65% | 942,050 |
| Aug 21, 2026 | 6.45 | 6.49 | 6.38 | 6.41 | 6.41 | -0.90% | 807,340 |
| Aug 20, 2026 | 6.27 | 6.48 | 6.24 | 6.47 | 6.47 | 2.70% | 1,918,243 |
| Aug 19, 2026 | 6.27 | 6.32 | 6.25 | 6.30 | 6.30 | 0.59% | 935,031 |
| Aug 18, 2026 | 6.20 | 6.28 | 6.17 | 6.26 | 6.26 | 2.74% | 976,155 |
| Aug 17, 2026 | 6.13 | 6.14 | 6.05 | 6.09 | 6.09 | -0.51% | 721,054 |