BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 65.00
+1.50 (2.36%)
At close: Feb 20, 2026
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 2.36% | 40 |
| Feb 19, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | - |
| Feb 18, 2026 | 61.50 | 63.50 | 61.50 | 62.50 | 62.50 | - | 76 |
| Feb 17, 2026 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | 4.17% | 8 |
| Feb 16, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -2.44% | - |
| Feb 13, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.82% | - |
| Feb 12, 2026 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | -3.17% | 200 |
| Feb 11, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 4.13% | 27 |
| Feb 10, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 1.68% | - |
| Feb 9, 2026 | 57.00 | 60.00 | 57.00 | 59.50 | 59.50 | 1.71% | 750 |
| Feb 6, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | - | - |
| Feb 5, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -4.10% | 130 |
| Feb 4, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 47 |
| Feb 3, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 4.27% | - |
| Feb 2, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | 1.74% | - |
| Jan 30, 2026 | 58.50 | 59.50 | 57.50 | 57.50 | 57.50 | -3.36% | 20 |
| Jan 29, 2026 | 59.50 | 62.00 | 59.50 | 59.50 | 59.50 | 0.85% | 2,594 |
| Jan 28, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | - |
| Jan 27, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | - |
| Jan 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jan 23, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 3.64% | - |
| Jan 22, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.90% | 417 |
| Jan 21, 2026 | 54.50 | 56.50 | 54.50 | 55.50 | 55.50 | 1.83% | 36 |
| Jan 20, 2026 | 54.50 | 55.00 | 53.00 | 54.50 | 54.50 | -0.91% | 730 |
| Jan 19, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -0.90% | - |
| Jan 16, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jan 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jan 14, 2026 | 54.00 | 56.50 | 54.00 | 56.00 | 56.00 | 2.75% | 173 |
| Jan 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | - |
| Jan 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 75 |
| Jan 9, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 335 |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 7, 2026 | 54.00 | 56.00 | 54.00 | 54.50 | 54.50 | -0.91% | 900 |
| Jan 6, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | - |
| Jan 5, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 2.88% | - |
| Jan 2, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Dec 30, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | - |
| Dec 29, 2025 | 50.50 | 52.50 | 50.50 | 51.00 | 51.00 | -0.97% | 78 |
| Dec 23, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | 10 |
| Dec 22, 2025 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | 1.98% | 10 |
| Dec 19, 2025 | 49.40 | 51.00 | 49.40 | 50.50 | 50.50 | - | 200 |
| Dec 18, 2025 | 49.40 | 50.50 | 49.40 | 50.50 | 50.50 | 1.00% | - |
| Dec 17, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 0.81% | - |
| Dec 16, 2025 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | -0.80% | - |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Dec 12, 2025 | 51.50 | 53.00 | 50.50 | 50.50 | 50.50 | -1.94% | 1,050 |
| Dec 11, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | - |
| Dec 10, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 1.98% | - |
| Dec 9, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Dec 8, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -1.39% | - |