BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 6.38
-0.01 (-0.22%)
Aug 21, 2026, 6:24 PM CET
ETR:BPE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.45 | 6.49 | 6.39 | 6.39 | - | -1.22% | 802,203 |
| 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 |
| Aug 14, 2026 | 6.13 | 6.15 | 6.09 | 6.12 | 6.12 | 0.08% | 607,876 |
| Aug 13, 2026 | 6.17 | 6.17 | 6.03 | 6.12 | 6.12 | -0.20% | 917,953 |
| Aug 12, 2026 | 6.24 | 6.26 | 6.13 | 6.21 | 6.13 | -0.88% | 854,992 |
| Aug 11, 2026 | 6.23 | 6.26 | 6.17 | 6.26 | 6.18 | 1.79% | 955,187 |
| Aug 10, 2026 | 6.07 | 6.16 | 6.03 | 6.15 | 6.08 | 1.77% | 1,131,464 |
| Aug 7, 2026 | 6.15 | 6.15 | 5.99 | 6.04 | 5.97 | -0.49% | 675,765 |
| Aug 6, 2026 | 6.01 | 6.09 | 6.00 | 6.07 | 6.00 | 1.01% | 813,696 |
| Aug 5, 2026 | 6.19 | 6.24 | 6.01 | 6.01 | 5.94 | -2.21% | 1,998,541 |
| Aug 4, 2026 | 6.48 | 6.57 | 6.12 | 6.15 | 6.07 | -4.43% | 4,882,528 |
| Aug 3, 2026 | 6.28 | 6.43 | 6.26 | 6.43 | 6.36 | -0.23% | 1,813,109 |
| Jul 31, 2026 | 6.33 | 6.47 | 6.33 | 6.45 | 6.37 | 1.78% | 1,428,319 |
| Jul 30, 2026 | 6.32 | 6.38 | 6.27 | 6.34 | 6.26 | -0.41% | 1,503,496 |
| Jul 29, 2026 | 6.22 | 6.37 | 6.21 | 6.36 | 6.28 | 3.38% | 1,163,712 |
| Jul 28, 2026 | 6.23 | 6.26 | 6.15 | 6.15 | 6.08 | -1.71% | 1,184,941 |
| Jul 27, 2026 | 6.18 | 6.30 | 6.15 | 6.26 | 6.18 | -2.55% | 2,110,702 |
| Jul 24, 2026 | 6.44 | 6.49 | 6.38 | 6.42 | 6.35 | -1.12% | 795,868 |
| Jul 23, 2026 | 6.40 | 6.52 | 6.39 | 6.50 | 6.42 | 2.70% | 997,148 |
| Jul 22, 2026 | 6.23 | 6.35 | 6.23 | 6.33 | 6.25 | 1.90% | 1,345,919 |
| Jul 21, 2026 | 6.17 | 6.21 | 6.10 | 6.21 | 6.13 | 1.16% | 1,265,028 |
| Jul 20, 2026 | 6.19 | 6.20 | 6.04 | 6.14 | 6.06 | 1.17% | 890,321 |
| Jul 17, 2026 | 5.99 | 6.12 | 5.99 | 6.07 | 5.99 | 0.91% | 1,289,687 |
| Jul 16, 2026 | 5.95 | 6.04 | 5.94 | 6.01 | 5.94 | 0.40% | 679,558 |
| Jul 15, 2026 | 6.06 | 6.08 | 5.99 | 5.99 | 5.91 | -0.71% | 974,910 |
| Jul 14, 2026 | 6.08 | 6.10 | 5.97 | 6.03 | 5.96 | 2.00% | 1,999,488 |
| Jul 13, 2026 | 5.81 | 5.91 | 5.76 | 5.91 | 5.84 | 4.49% | 2,468,909 |
| Jul 10, 2026 | 5.61 | 5.69 | 5.61 | 5.66 | 5.59 | 0.19% | 623,805 |
| Jul 9, 2026 | 5.68 | 5.70 | 5.65 | 5.65 | 5.58 | -1.79% | 592,458 |
| Jul 8, 2026 | 5.68 | 5.78 | 5.63 | 5.75 | 5.68 | 3.55% | 2,735,419 |
| Jul 7, 2026 | 5.58 | 5.61 | 5.52 | 5.55 | 5.49 | 1.72% | 1,600,067 |
| Jul 6, 2026 | 5.44 | 5.50 | 5.41 | 5.46 | 5.39 | 0.13% | 1,204,050 |
| Jul 3, 2026 | 5.42 | 5.46 | 5.40 | 5.45 | 5.39 | 0.55% | 668,895 |
| Jul 2, 2026 | 5.30 | 5.46 | 5.28 | 5.42 | 5.36 | 1.82% | 1,132,624 |
| Jul 1, 2026 | 5.40 | 5.40 | 5.30 | 5.33 | 5.26 | -2.15% | 1,604,159 |
| Jun 30, 2026 | 5.48 | 5.49 | 5.42 | 5.44 | 5.38 | -0.82% | 1,010,559 |
| Jun 29, 2026 | 5.48 | 5.51 | 5.44 | 5.49 | 5.42 | 0.35% | 793,342 |
| Jun 26, 2026 | 5.51 | 5.51 | 5.45 | 5.47 | 5.40 | -1.99% | 936,716 |
| Jun 25, 2026 | 5.53 | 5.59 | 5.47 | 5.58 | 5.51 | 0.09% | 880,611 |
| Jun 24, 2026 | 5.74 | 5.76 | 5.57 | 5.57 | 5.51 | -3.60% | 1,704,198 |
| Jun 23, 2026 | 5.77 | 5.80 | 5.75 | 5.78 | 5.71 | -0.21% | 615,334 |
| Jun 22, 2026 | 5.81 | 5.85 | 5.73 | 5.79 | 5.72 | 0.24% | 1,258,639 |
| Jun 19, 2026 | 5.73 | 5.79 | 5.70 | 5.78 | 5.71 | 2.17% | 957,184 |
| Jun 18, 2026 | 5.78 | 5.78 | 5.64 | 5.66 | 5.59 | -3.33% | 2,763,330 |
| Jun 17, 2026 | 5.90 | 5.93 | 5.83 | 5.85 | 5.78 | -1.42% | 1,367,813 |
| Jun 16, 2026 | 5.98 | 6.01 | 5.91 | 5.94 | 5.86 | -0.97% | 996,485 |
| Jun 15, 2026 | 5.96 | 6.00 | 5.88 | 5.99 | 5.92 | -2.96% | 2,174,262 |