BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 6.28
+0.09 (1.37%)
Jun 3, 2026, 3:46 PM CET
ETR:BPE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.10 | 6.22 | 6.07 | 6.22 | - | 0.40% | 666,977 |
| 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 |
| May 22, 2026 | 6.46 | 6.49 | 6.37 | 6.38 | 6.38 | -2.43% | 1,155,078 |
| May 21, 2026 | 6.50 | 6.60 | 6.46 | 6.54 | 6.54 | 0.57% | 1,087,777 |
| May 20, 2026 | 6.58 | 6.65 | 6.48 | 6.50 | 6.50 | -0.88% | 2,614,839 |
| May 19, 2026 | 6.55 | 6.61 | 6.50 | 6.56 | 6.56 | 0.72% | 1,959,106 |
| May 18, 2026 | 6.46 | 6.51 | 6.35 | 6.51 | 6.51 | 3.02% | 4,119,088 |
| May 15, 2026 | 6.27 | 6.33 | 6.26 | 6.32 | 6.32 | 1.23% | 1,621,882 |
| May 14, 2026 | 6.21 | 6.27 | 6.19 | 6.24 | 6.24 | 0.58% | 657,345 |
| May 13, 2026 | 6.31 | 6.37 | 6.26 | 6.28 | 6.21 | -0.24% | 1,516,697 |
| May 12, 2026 | 6.29 | 6.36 | 6.26 | 6.29 | 6.22 | 0.80% | 3,172,707 |
| May 11, 2026 | 6.28 | 6.31 | 6.21 | 6.24 | 6.17 | 0.73% | 2,252,529 |
| May 8, 2026 | 6.24 | 6.26 | 6.17 | 6.20 | 6.13 | -0.02% | 4,746,322 |
| May 7, 2026 | 6.31 | 6.31 | 6.15 | 6.20 | 6.13 | -2.61% | 2,358,107 |
| May 6, 2026 | 6.51 | 6.54 | 6.23 | 6.37 | 6.29 | -3.97% | 3,638,694 |
| May 5, 2026 | 6.70 | 6.70 | 6.56 | 6.63 | 6.55 | -0.50% | 1,120,174 |
| May 4, 2026 | 6.60 | 6.70 | 6.55 | 6.66 | 6.59 | -1.33% | 814,049 |
| Apr 30, 2026 | 6.71 | 6.75 | 6.64 | 6.75 | 6.68 | 1.67% | 1,060,291 |
| Apr 29, 2026 | 6.68 | 6.71 | 6.62 | 6.64 | 6.57 | -0.39% | 735,841 |
| Apr 28, 2026 | 6.75 | 6.83 | 6.58 | 6.67 | 6.59 | 0.95% | 1,988,737 |
| Apr 27, 2026 | 6.59 | 6.69 | 6.59 | 6.60 | 6.53 | 0.32% | 855,898 |
| Apr 24, 2026 | 6.66 | 6.69 | 6.54 | 6.58 | 6.51 | 0.29% | 1,499,696 |
| Apr 23, 2026 | 6.63 | 6.67 | 6.56 | 6.56 | 6.49 | -0.38% | 947,605 |
| Apr 22, 2026 | 6.47 | 6.64 | 6.46 | 6.59 | 6.51 | 1.92% | 1,525,636 |
| Apr 21, 2026 | 6.39 | 6.48 | 6.38 | 6.47 | 6.39 | 1.16% | 770,706 |
| Apr 20, 2026 | 6.41 | 6.43 | 6.35 | 6.39 | 6.32 | 2.78% | 1,174,537 |
| Apr 17, 2026 | 6.69 | 6.73 | 6.12 | 6.22 | 6.15 | -7.22% | 3,837,122 |
| Apr 16, 2026 | 6.49 | 6.70 | 6.48 | 6.70 | 6.63 | 3.43% | 2,440,775 |
| Apr 15, 2026 | 6.52 | 6.54 | 6.46 | 6.48 | 6.41 | -0.52% | 1,102,648 |
| Apr 14, 2026 | 6.56 | 6.67 | 6.47 | 6.51 | 6.44 | -2.24% | 1,759,324 |
| Apr 13, 2026 | 6.72 | 6.73 | 6.62 | 6.66 | 6.59 | 1.08% | 1,501,472 |
| Apr 10, 2026 | 6.56 | 6.66 | 6.52 | 6.59 | 6.52 | -0.87% | 1,184,783 |
| Apr 9, 2026 | 6.58 | 6.73 | 6.57 | 6.65 | 6.57 | 2.93% | 1,601,049 |
| Apr 8, 2026 | 6.28 | 6.53 | 6.22 | 6.46 | 6.39 | -5.60% | 5,560,534 |
| Apr 7, 2026 | 6.85 | 6.88 | 6.78 | 6.84 | 6.77 | 1.06% | 1,461,710 |
| Apr 2, 2026 | 6.83 | 6.94 | 6.73 | 6.77 | 6.70 | 2.45% | 2,402,469 |
| Apr 1, 2026 | 6.77 | 6.89 | 6.57 | 6.61 | 6.54 | -5.06% | 2,660,660 |
| Mar 31, 2026 | 6.87 | 7.01 | 6.87 | 6.96 | 6.88 | 0.61% | 1,892,317 |
| Mar 30, 2026 | 6.77 | 6.92 | 6.75 | 6.92 | 6.84 | 2.90% | 3,110,236 |
| Mar 27, 2026 | 6.70 | 6.73 | 6.63 | 6.73 | 6.65 | -0.24% | 1,112,263 |
| Mar 26, 2026 | 6.61 | 6.74 | 6.59 | 6.74 | 6.66 | 3.17% | 3,183,664 |
| Mar 25, 2026 | 6.38 | 6.55 | 6.38 | 6.53 | 6.46 | 1.63% | 2,169,688 |
| Mar 24, 2026 | 6.29 | 6.45 | 6.26 | 6.43 | 6.36 | 3.39% | 1,513,591 |
| Mar 23, 2026 | 6.49 | 6.52 | 6.15 | 6.22 | 6.15 | -4.21% | 4,706,805 |
| Mar 20, 2026 | 6.63 | 6.64 | 6.48 | 6.49 | 6.42 | -3.69% | 2,004,511 |