British American Tobacco p.l.c. (FRA:BMT)
Germany · Delayed Price · Currency is EUR 44.80
-0.35 (-0.78%)
Last updated: Sep 29, 2025, 4:55 PM CET
FRA:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.50 | 45.50 | 44.90 | 45.05 | 45.05 | -0.66% | 3,100 |
| Sep 26, 2025 | 44.75 | 45.35 | 44.75 | 45.35 | 45.35 | 1.00% | 1,501 |
| Sep 25, 2025 | 44.50 | 45.40 | 44.50 | 44.90 | 44.90 | 0.45% | 3,450 |
| Sep 24, 2025 | 44.90 | 45.00 | 44.10 | 44.70 | 44.70 | -0.33% | 2,629 |
| Sep 23, 2025 | 45.55 | 45.55 | 44.70 | 44.85 | 44.85 | -1.86% | 7,323 |
| Sep 22, 2025 | 46.50 | 46.50 | 45.65 | 45.70 | 45.70 | -1.51% | 6,054 |
| Sep 19, 2025 | 46.65 | 46.85 | 46.35 | 46.40 | 46.40 | -0.85% | 385 |
| Sep 18, 2025 | 47.35 | 47.35 | 46.70 | 46.80 | 46.80 | -0.74% | 1,420 |
| Sep 17, 2025 | 47.05 | 47.45 | 47.00 | 47.15 | 47.15 | 0.32% | 1,160 |
| Sep 16, 2025 | 47.60 | 47.60 | 47.00 | 47.00 | 47.00 | -1.05% | 1,865 |
| Sep 15, 2025 | 48.20 | 48.20 | 47.50 | 47.50 | 47.50 | -1.76% | 3,247 |
| Sep 12, 2025 | 48.60 | 48.65 | 48.00 | 48.35 | 48.35 | -0.82% | 1,439 |
| Sep 11, 2025 | 47.80 | 48.75 | 47.80 | 48.75 | 48.75 | 1.25% | 2,072 |
| Sep 10, 2025 | 48.10 | 48.15 | 48.10 | 48.15 | 48.15 | -0.10% | 1,200 |
| Sep 9, 2025 | 47.65 | 48.20 | 47.65 | 48.20 | 48.20 | 1.47% | 775 |
| Sep 8, 2025 | 47.50 | 47.90 | 47.40 | 47.50 | 47.50 | -0.21% | 2,292 |
| Sep 5, 2025 | 47.75 | 47.80 | 47.45 | 47.60 | 47.60 | 0.21% | 2,050 |
| Sep 4, 2025 | 47.30 | 48.05 | 47.05 | 47.50 | 47.50 | 0.74% | 1,163 |
| Sep 3, 2025 | 47.30 | 47.30 | 46.60 | 47.15 | 47.15 | - | 2,305 |
| Sep 2, 2025 | 47.65 | 47.65 | 46.60 | 47.15 | 47.15 | -1.67% | 3,715 |
| Sep 1, 2025 | 48.70 | 48.70 | 47.95 | 47.95 | 47.95 | -0.62% | 4,234 |
| Aug 29, 2025 | 47.85 | 48.35 | 47.85 | 48.25 | 48.25 | 0.73% | 1,008 |
| Aug 28, 2025 | 48.60 | 48.75 | 47.80 | 47.90 | 47.90 | -2.04% | 4,077 |
| Aug 27, 2025 | 49.10 | 49.10 | 48.90 | 48.90 | 48.90 | -0.31% | 766 |
| Aug 26, 2025 | 49.65 | 49.65 | 48.50 | 49.05 | 49.05 | -1.11% | 3,569 |
| Aug 25, 2025 | 50.00 | 50.00 | 48.50 | 49.60 | 49.60 | -0.80% | 3,139 |
| Aug 22, 2025 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | -1.96% | 4,876 |
| Aug 21, 2025 | 50.40 | 51.00 | 50.20 | 51.00 | 51.00 | 0.99% | 3,115 |
| Aug 20, 2025 | 48.95 | 50.60 | 48.95 | 50.50 | 50.50 | 2.54% | 4,571 |
| Aug 19, 2025 | 49.30 | 49.30 | 49.20 | 49.25 | 49.25 | -0.30% | 887 |
| Aug 18, 2025 | 48.85 | 49.50 | 48.85 | 49.40 | 49.40 | 2.17% | 2,078 |
| Aug 15, 2025 | 49.30 | 49.30 | 48.00 | 48.35 | 48.35 | -1.53% | 1,979 |
| Aug 14, 2025 | 48.65 | 49.15 | 48.60 | 49.10 | 49.10 | 1.24% | 4,000 |
| Aug 13, 2025 | 49.55 | 49.70 | 48.40 | 48.50 | 48.50 | -1.92% | 4,819 |
| Aug 12, 2025 | 50.00 | 50.40 | 49.45 | 49.45 | 49.45 | -1.10% | 7,177 |
| Aug 11, 2025 | 48.95 | 50.00 | 48.95 | 50.00 | 50.00 | 2.25% | 15,108 |
| Aug 8, 2025 | 48.30 | 48.95 | 48.30 | 48.90 | 48.90 | 0.93% | 3,871 |
| Aug 7, 2025 | 48.25 | 48.60 | 48.10 | 48.45 | 48.45 | 0.31% | 3,422 |
| Aug 6, 2025 | 48.20 | 48.50 | 48.10 | 48.30 | 48.30 | 0.21% | 5,989 |
| Aug 5, 2025 | 47.90 | 48.60 | 47.90 | 48.20 | 48.20 | 0.42% | 4,685 |
| Aug 4, 2025 | 46.90 | 48.15 | 46.80 | 48.00 | 48.00 | 2.13% | 3,949 |
| Aug 1, 2025 | 46.55 | 47.65 | 46.55 | 47.00 | 47.00 | 0.21% | 14,991 |
| Jul 31, 2025 | 46.90 | 47.20 | 46.40 | 46.90 | 46.90 | 1.52% | 3,802 |
| Jul 30, 2025 | 45.50 | 46.20 | 45.35 | 46.20 | 46.20 | 1.54% | 2,652 |
| Jul 29, 2025 | 44.55 | 45.50 | 44.50 | 45.50 | 45.50 | 2.25% | 1,328 |
| Jul 28, 2025 | 44.80 | 44.80 | 44.35 | 44.50 | 44.50 | 0.34% | 5,247 |
| Jul 25, 2025 | 44.65 | 44.70 | 44.35 | 44.35 | 44.35 | -1.33% | 719 |
| Jul 24, 2025 | 44.45 | 44.95 | 44.45 | 44.95 | 44.95 | 1.12% | 918 |
| Jul 23, 2025 | 44.65 | 44.65 | 43.90 | 44.45 | 44.45 | -0.11% | 2,365 |
| Jul 22, 2025 | 44.20 | 45.05 | 44.20 | 44.50 | 44.50 | 0.11% | 7,295 |