BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 46.40
-0.40 (-0.85%)
Last updated: Dec 1, 2025, 8:05 AM CET
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 0.43% | - |
| Nov 28, 2025 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 2.63% | - |
| Nov 27, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Nov 26, 2025 | 45.60 | 46.80 | 45.60 | 46.80 | 46.80 | 1.30% | - |
| Nov 25, 2025 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 1.32% | - |
| Nov 24, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -0.44% | 200 |
| Nov 21, 2025 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 1.78% | - |
| Nov 20, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 108 |
| Nov 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 18, 2025 | 45.80 | 46.00 | 45.60 | 46.00 | 46.00 | -1.71% | 60 |
| Nov 17, 2025 | 48.40 | 48.40 | 46.80 | 46.80 | 46.80 | -0.43% | 75 |
| Nov 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Nov 13, 2025 | 48.80 | 49.80 | 47.60 | 47.60 | 47.60 | -1.65% | 1,016 |
| Nov 12, 2025 | 48.00 | 49.20 | 48.00 | 48.40 | 48.40 | 1.26% | 225 |
| Nov 11, 2025 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | -0.42% | 250 |
| Nov 10, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 1.69% | - |
| Nov 7, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Nov 6, 2025 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 2.56% | - |
| Nov 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Nov 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Nov 3, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Oct 31, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - | - |
| Oct 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Oct 29, 2025 | 48.60 | 49.60 | 48.60 | 49.60 | 49.60 | 2.06% | - |
| Oct 28, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 1.25% | - |
| Oct 27, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 0.84% | 10 |
| Oct 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Oct 23, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | -0.42% | - |
| Oct 22, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Oct 21, 2025 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | -0.83% | 40 |
| Oct 20, 2025 | 47.00 | 48.40 | 47.00 | 48.40 | 48.40 | 2.54% | - |
| Oct 17, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -1.26% | - |
| Oct 16, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Oct 15, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | - | - |
| Oct 14, 2025 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | 0.84% | - |
| Oct 13, 2025 | 45.80 | 48.00 | 45.80 | 47.80 | 47.80 | 4.82% | 250 |
| Oct 10, 2025 | 47.40 | 47.80 | 45.60 | 45.60 | 45.60 | -5.00% | - |
| Oct 9, 2025 | 47.40 | 49.20 | 47.40 | 48.00 | 48.00 | 0.42% | 300 |
| Oct 8, 2025 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 1.70% | - |
| Oct 7, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | -0.84% | - |
| Oct 6, 2025 | 46.60 | 47.40 | 46.60 | 47.40 | 47.40 | 0.85% | - |
| Oct 3, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | - | - |
| Oct 2, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | -0.42% | - |
| Oct 1, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 0.43% | - |
| Sep 30, 2025 | 47.00 | 47.20 | 47.00 | 47.00 | 47.00 | -0.84% | 400 |
| Sep 29, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 2.16% | - |
| Sep 26, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -2.11% | - |
| Sep 25, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 6.76% | 50 |
| Sep 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 23, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | -0.45% | - |