BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 6.35
-0.18 (-2.68%)
Aug 3, 2026, 10:46 AM CET
ETR:BPE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.33 | 6.47 | 6.33 | 6.45 | 6.45 | 1.78% | 1,428,319 |
| Jul 30, 2026 | 6.32 | 6.38 | 6.27 | 6.34 | 6.34 | -0.41% | 1,503,496 |
| Jul 29, 2026 | 6.22 | 6.37 | 6.21 | 6.36 | 6.36 | 3.38% | 1,163,712 |
| Jul 28, 2026 | 6.23 | 6.26 | 6.15 | 6.15 | 6.15 | -1.71% | 1,184,941 |
| Jul 27, 2026 | 6.18 | 6.30 | 6.15 | 6.26 | 6.26 | -2.55% | 2,110,702 |
| Jul 24, 2026 | 6.44 | 6.49 | 6.38 | 6.42 | 6.42 | -1.12% | 795,868 |
| Jul 23, 2026 | 6.40 | 6.52 | 6.39 | 6.50 | 6.50 | 2.70% | 997,148 |
| Jul 22, 2026 | 6.23 | 6.35 | 6.23 | 6.33 | 6.33 | 1.90% | 1,345,919 |
| Jul 21, 2026 | 6.17 | 6.21 | 6.10 | 6.21 | 6.21 | 1.16% | 1,265,028 |
| Jul 20, 2026 | 6.19 | 6.20 | 6.04 | 6.14 | 6.14 | 1.17% | 890,321 |
| Jul 17, 2026 | 5.99 | 6.12 | 5.99 | 6.07 | 6.07 | 0.91% | 1,289,687 |
| Jul 16, 2026 | 5.95 | 6.04 | 5.94 | 6.01 | 6.01 | 0.40% | 679,558 |
| Jul 15, 2026 | 6.06 | 6.08 | 5.99 | 5.99 | 5.99 | -0.71% | 974,910 |
| Jul 14, 2026 | 6.08 | 6.10 | 5.97 | 6.03 | 6.03 | 2.00% | 1,999,488 |
| Jul 13, 2026 | 5.81 | 5.91 | 5.76 | 5.91 | 5.91 | 4.49% | 2,468,909 |
| Jul 10, 2026 | 5.61 | 5.69 | 5.61 | 5.66 | 5.66 | 0.19% | 623,805 |
| Jul 9, 2026 | 5.68 | 5.70 | 5.65 | 5.65 | 5.65 | -1.79% | 592,458 |
| Jul 8, 2026 | 5.68 | 5.78 | 5.63 | 5.75 | 5.75 | 3.55% | 2,735,419 |
| Jul 7, 2026 | 5.58 | 5.61 | 5.52 | 5.55 | 5.55 | 1.72% | 1,600,067 |
| Jul 6, 2026 | 5.44 | 5.50 | 5.41 | 5.46 | 5.46 | 0.13% | 1,204,050 |
| Jul 3, 2026 | 5.42 | 5.46 | 5.40 | 5.45 | 5.45 | 0.55% | 668,895 |
| Jul 2, 2026 | 5.30 | 5.46 | 5.28 | 5.42 | 5.42 | 1.82% | 1,132,624 |
| Jul 1, 2026 | 5.40 | 5.40 | 5.30 | 5.33 | 5.33 | -2.15% | 1,604,159 |
| Jun 30, 2026 | 5.48 | 5.49 | 5.42 | 5.44 | 5.44 | -0.82% | 1,010,559 |
| Jun 29, 2026 | 5.48 | 5.51 | 5.44 | 5.49 | 5.49 | 0.35% | 793,342 |
| Jun 26, 2026 | 5.51 | 5.51 | 5.45 | 5.47 | 5.47 | -1.99% | 936,716 |
| Jun 25, 2026 | 5.53 | 5.59 | 5.47 | 5.58 | 5.58 | 0.09% | 880,611 |
| Jun 24, 2026 | 5.74 | 5.76 | 5.57 | 5.57 | 5.57 | -3.60% | 1,704,198 |
| Jun 23, 2026 | 5.77 | 5.80 | 5.75 | 5.78 | 5.78 | -0.21% | 615,334 |
| Jun 22, 2026 | 5.81 | 5.85 | 5.73 | 5.79 | 5.79 | 0.24% | 1,258,639 |
| Jun 19, 2026 | 5.73 | 5.79 | 5.70 | 5.78 | 5.78 | 2.17% | 957,184 |
| Jun 18, 2026 | 5.78 | 5.78 | 5.64 | 5.66 | 5.66 | -3.33% | 2,763,330 |
| Jun 17, 2026 | 5.90 | 5.93 | 5.83 | 5.85 | 5.85 | -1.42% | 1,367,813 |
| Jun 16, 2026 | 5.98 | 6.01 | 5.91 | 5.94 | 5.94 | -0.97% | 996,485 |
| Jun 15, 2026 | 5.96 | 6.00 | 5.88 | 5.99 | 5.99 | -2.96% | 2,174,262 |
| Jun 12, 2026 | 6.13 | 6.20 | 5.99 | 6.18 | 6.18 | -2.19% | 3,481,564 |
| Jun 11, 2026 | 6.27 | 6.39 | 6.27 | 6.32 | 6.32 | 0.88% | 1,978,020 |
| Jun 10, 2026 | 6.12 | 6.26 | 6.11 | 6.26 | 6.26 | 1.92% | 1,002,919 |
| Jun 9, 2026 | 6.29 | 6.30 | 6.12 | 6.14 | 6.14 | -2.55% | 1,265,226 |
| Jun 8, 2026 | 6.41 | 6.43 | 6.30 | 6.30 | 6.30 | -0.14% | 1,308,919 |
| Jun 5, 2026 | 6.29 | 6.34 | 6.25 | 6.31 | 6.31 | 0.37% | 727,221 |
| Jun 4, 2026 | 6.24 | 6.30 | 6.20 | 6.29 | 6.29 | -0.51% | 1,030,896 |
| Jun 3, 2026 | 6.26 | 6.34 | 6.25 | 6.32 | 6.32 | 1.79% | 1,293,263 |
| Jun 2, 2026 | 6.10 | 6.22 | 6.07 | 6.21 | 6.21 | 0.23% | 936,813 |
| Jun 1, 2026 | 6.06 | 6.25 | 6.02 | 6.20 | 6.20 | 3.27% | 3,004,825 |
| May 29, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | 1.01% | 1,557,199 |
| May 28, 2026 | 6.01 | 6.01 | 5.89 | 5.94 | 5.94 | -0.03% | 1,556,326 |
| May 27, 2026 | 6.09 | 6.11 | 5.89 | 5.94 | 5.94 | -2.84% | 2,519,107 |
| May 26, 2026 | 6.29 | 6.36 | 5.94 | 6.12 | 6.12 | -2.46% | 5,665,779 |
| May 25, 2026 | 6.25 | 6.30 | 6.23 | 6.27 | 6.27 | -1.71% | 411,452 |