British American Tobacco p.l.c. (FRA:BMT)
Germany flag Germany · Delayed Price · Currency is EUR
44.40
-0.05 (-0.11%)
Last updated: Oct 24, 2025, 11:47 AM CET

FRA:BMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202543.9544.7543.9544.4044.401.37%1,960
Oct 22, 202543.1544.1043.1543.8043.801.39%1,470
Oct 21, 202543.7543.9542.9543.2043.20-1.48%1,837
Oct 20, 202544.0544.3043.8543.8543.85-0.34%4,187
Oct 17, 202543.8544.0043.8044.0044.000.34%2,417
Oct 16, 202543.5044.0043.5043.8543.850.34%746
Oct 15, 202543.9543.9543.2543.7043.700.11%1,066
Oct 14, 202543.8044.1043.0043.6543.65-0.68%3,342
Oct 13, 202544.2044.5043.8543.9543.95-1.12%4,445
Oct 10, 202544.4544.4544.1044.4544.450.68%1,450
Oct 9, 202544.4044.5544.1044.1544.15-0.45%2,201
Oct 8, 202544.7044.7044.3544.3544.350.23%2,706
Oct 7, 202543.6544.7543.6544.2544.251.61%3,551
Oct 6, 202543.5544.2043.5543.5543.55-0.23%1,136
Oct 3, 202544.2044.2043.6543.6543.65-1.02%896
Oct 2, 202544.3544.4043.8544.1044.10-2.11%2,564
Oct 1, 202545.2545.3544.8045.0544.45-0.99%978
Sep 30, 202545.0045.5045.0045.5044.811.00%524
Sep 29, 202545.5045.5044.9045.0544.36-0.66%3,100
Sep 26, 202544.7545.3544.7545.3544.661.00%1,501
Sep 25, 202544.5045.4044.5044.9044.210.45%3,450
Sep 24, 202544.9045.0044.1044.7044.02-0.33%2,629
Sep 23, 202545.5545.5544.7044.8544.16-1.86%7,323
Sep 22, 202546.5046.5045.6545.7045.00-1.51%6,054
Sep 19, 202546.6546.8546.3546.4045.69-0.85%385
Sep 18, 202547.3547.3546.7046.8046.09-0.74%1,420
Sep 17, 202547.0547.4547.0047.1546.430.32%1,160
Sep 16, 202547.6047.6047.0047.0046.28-1.05%1,865
Sep 15, 202548.2048.2047.5047.5046.77-1.76%3,247
Sep 12, 202548.6048.6548.0048.3547.61-0.82%1,439
Sep 11, 202547.8048.7547.8048.7548.011.25%2,072
Sep 10, 202548.1048.1548.1048.1547.41-0.10%1,200
Sep 9, 202547.6548.2047.6548.2047.461.47%775
Sep 8, 202547.5047.9047.4047.5046.77-0.21%2,292
Sep 5, 202547.7547.8047.4547.6046.870.21%2,050
Sep 4, 202547.3048.0547.0547.5046.770.74%1,163
Sep 3, 202547.3047.3046.6047.1546.43-2,305
Sep 2, 202547.6547.6546.6047.1546.43-1.67%3,715
Sep 1, 202548.7048.7047.9547.9547.22-0.62%4,234
Aug 29, 202547.8548.3547.8548.2547.510.73%1,008
Aug 28, 202548.6048.7547.8047.9047.17-2.04%4,077
Aug 27, 202549.1049.1048.9048.9048.15-0.31%766
Aug 26, 202549.6549.6548.5049.0548.30-1.11%3,569
Aug 25, 202550.0050.0048.5049.6048.84-0.80%3,139
Aug 22, 202550.8050.8050.0050.0049.24-1.96%4,876
Aug 21, 202550.4051.0050.2051.0050.220.99%3,115
Aug 20, 202548.9550.6048.9550.5049.732.54%4,571
Aug 19, 202549.3049.3049.2049.2548.50-0.30%887
Aug 18, 202548.8549.5048.8549.4048.652.17%2,078
Aug 15, 202549.3049.3048.0048.3547.61-1.53%1,979