BHP Group Limited (FRA:BHP1)
Germany · Delayed Price · Currency is EUR 26.60
-0.40 (-1.48%)
At close: Jan 9, 2026
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.34 | 27.35 | 26.46 | 26.60 | 26.60 | -1.48% | 10,988 |
| Jan 8, 2026 | 27.09 | 27.25 | 26.71 | 27.00 | 27.00 | -1.30% | 4,356 |
| Jan 7, 2026 | 27.46 | 27.63 | 27.18 | 27.36 | 27.36 | -1.14% | 6,137 |
| Jan 6, 2026 | 27.04 | 27.80 | 27.04 | 27.67 | 27.67 | 3.03% | 4,985 |
| Jan 5, 2026 | 26.63 | 26.94 | 26.44 | 26.86 | 26.86 | 2.75% | 3,939 |
| Jan 2, 2026 | 26.16 | 26.35 | 26.06 | 26.14 | 26.14 | 1.26% | 3,989 |
| Dec 30, 2025 | 25.65 | 26.03 | 25.65 | 25.81 | 25.81 | 0.78% | 6,194 |
| Dec 29, 2025 | 25.97 | 26.18 | 25.61 | 25.61 | 25.61 | -1.29% | 9,197 |
| Dec 23, 2025 | 25.82 | 26.00 | 25.70 | 25.95 | 25.95 | 0.06% | 3,745 |
| Dec 22, 2025 | 25.38 | 26.00 | 25.38 | 25.93 | 25.93 | 1.77% | 4,450 |
| Dec 19, 2025 | 24.94 | 25.48 | 24.94 | 25.48 | 25.48 | 0.61% | 4,114 |
| Dec 18, 2025 | 25.19 | 25.33 | 25.19 | 25.33 | 25.33 | 0.84% | 1,455 |
| Dec 17, 2025 | 25.03 | 25.12 | 25.03 | 25.12 | 25.12 | 0.60% | 880 |
| Dec 16, 2025 | 24.93 | 25.17 | 24.93 | 24.97 | 24.97 | -0.56% | 2,287 |
| Dec 15, 2025 | 25.25 | 25.33 | 25.01 | 25.11 | 25.11 | -1.32% | 4,385 |
| Dec 12, 2025 | 25.90 | 26.13 | 25.44 | 25.44 | 25.44 | -2.47% | 4,736 |
| Dec 11, 2025 | 25.54 | 26.09 | 25.50 | 26.09 | 26.09 | 1.40% | 1,683 |
| Dec 10, 2025 | 25.39 | 25.95 | 25.39 | 25.73 | 25.73 | 1.52% | 6,355 |
| Dec 9, 2025 | 25.21 | 25.42 | 24.78 | 25.34 | 25.34 | 1.06% | 4,201 |
| Dec 8, 2025 | 25.27 | 25.34 | 25.08 | 25.08 | 25.08 | -1.36% | 1,248 |
| Dec 5, 2025 | 25.36 | 25.60 | 25.36 | 25.42 | 25.42 | 0.87% | 6,586 |
| Dec 4, 2025 | 25.01 | 25.20 | 24.69 | 25.20 | 25.20 | 1.69% | 4,783 |
| Dec 3, 2025 | 24.13 | 24.78 | 24.13 | 24.78 | 24.78 | 2.59% | 2,585 |
| Dec 2, 2025 | 23.97 | 24.16 | 23.74 | 24.16 | 24.16 | 1.79% | 3,383 |
| Dec 1, 2025 | 23.68 | 23.75 | 23.62 | 23.73 | 23.73 | 0.30% | 1,762 |
| Nov 28, 2025 | 23.32 | 23.66 | 23.32 | 23.66 | 23.66 | 1.76% | 7,428 |
| Nov 27, 2025 | 23.56 | 23.59 | 23.25 | 23.25 | 23.25 | -1.90% | 1,622 |
| Nov 26, 2025 | 23.40 | 23.70 | 23.37 | 23.70 | 23.70 | 2.35% | 2,100 |
| Nov 25, 2025 | 23.03 | 23.21 | 23.03 | 23.16 | 23.16 | 0.89% | 354 |
| Nov 24, 2025 | 22.84 | 23.07 | 22.74 | 22.95 | 22.95 | -0.22% | 7,353 |
| Nov 21, 2025 | 22.51 | 23.00 | 22.45 | 23.00 | 23.00 | -0.45% | 3,400 |
| Nov 20, 2025 | 23.41 | 23.41 | 23.11 | 23.11 | 23.11 | -0.52% | 1,849 |
| Nov 19, 2025 | 22.88 | 23.32 | 22.88 | 23.23 | 23.23 | -0.09% | 4,214 |
| Nov 18, 2025 | 22.82 | 23.27 | 22.78 | 23.25 | 23.25 | -1.17% | 7,100 |
| Nov 17, 2025 | 23.81 | 23.81 | 23.52 | 23.52 | 23.52 | -0.32% | 5,023 |
| Nov 14, 2025 | 24.00 | 24.09 | 23.16 | 23.60 | 23.60 | -1.93% | 6,275 |
| Nov 13, 2025 | 24.47 | 24.51 | 24.06 | 24.06 | 24.06 | -1.47% | 1,564 |
| Nov 12, 2025 | 24.23 | 24.42 | 24.15 | 24.42 | 24.42 | 2.26% | 4,876 |
| Nov 11, 2025 | 24.08 | 24.08 | 23.81 | 23.88 | 23.88 | -1.40% | 823 |
| Nov 10, 2025 | 24.15 | 24.22 | 23.96 | 24.22 | 24.22 | 2.11% | 1,275 |
| Nov 7, 2025 | 23.92 | 23.92 | 23.52 | 23.72 | 23.72 | -2.17% | 1,413 |
| Nov 6, 2025 | 24.25 | 24.25 | 23.92 | 24.25 | 24.25 | 0.69% | 3,095 |
| Nov 5, 2025 | 23.86 | 24.08 | 23.84 | 24.08 | 24.08 | 1.37% | 2,700 |
| Nov 4, 2025 | 24.00 | 24.10 | 23.67 | 23.76 | 23.76 | -2.36% | 2,950 |
| Nov 3, 2025 | 24.77 | 24.77 | 24.08 | 24.33 | 24.33 | -1.22% | 6,079 |
| Oct 31, 2025 | 24.63 | 24.77 | 24.63 | 24.63 | 24.63 | -0.97% | 755 |
| Oct 30, 2025 | 24.93 | 24.97 | 24.50 | 24.87 | 24.87 | -0.72% | 6,808 |
| Oct 29, 2025 | 24.88 | 25.20 | 24.88 | 25.05 | 25.05 | 1.83% | 6,593 |
| Oct 28, 2025 | 24.39 | 24.60 | 24.04 | 24.60 | 24.60 | 1.86% | 1,355 |
| Oct 27, 2025 | 24.56 | 24.59 | 24.15 | 24.15 | 24.15 | 0.69% | 6,873 |